Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taipei Exchange - Delayed Quote TWD

Chaheng Precision Co., Ltd. (4546.TWO)

Compare

94.40

+0.70

+(0.75%)

At close: February 21 at 2:59:46 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	93.70	93.70	91.90	93.00	93.00	43,112
Feb 20, 2025	93.90	93.90	91.10	93.70	93.70	10,109
Feb 19, 2025	94.40	94.80	91.10	93.90	93.90	25,347
Feb 18, 2025	94.40	94.50	92.00	94.50	94.50	19,527
Feb 17, 2025	92.90	94.50	90.60	94.40	94.40	20,033
Feb 14, 2025	93.00	93.00	90.50	92.90	92.90	34,914
Feb 13, 2025	93.90	93.90	91.10	92.00	92.00	29,520
Feb 12, 2025	93.30	94.00	92.70	92.70	92.70	10,520
Feb 11, 2025	93.00	94.20	92.60	92.70	92.70	27,365
Feb 10, 2025	94.20	94.30	91.80	94.10	94.10	54,254
Feb 7, 2025	94.20	94.20	91.80	94.20	94.20	43,728
Feb 6, 2025	94.20	94.20	92.40	94.20	94.20	30,476
Feb 5, 2025	92.40	93.50	90.80	93.50	93.50	83,915
Feb 4, 2025	92.10	95.60	90.20	92.40	92.40	71,421
Feb 3, 2025	90.90	92.20	89.20	92.20	92.20	44,921
Jan 22, 2025	92.40	92.50	88.50	89.90	89.90	93,975
Jan 21, 2025	87.80	92.40	87.80	92.40	92.40	26,210
Jan 20, 2025	90.90	91.00	87.70	91.00	91.00	45,357
Jan 17, 2025	89.90	91.00	87.80	90.00	90.00	27,384
Jan 16, 2025	90.00	92.20	88.00	90.00	90.00	73,607
Jan 15, 2025	90.90	91.50	88.50	90.00	90.00	42,364
Jan 14, 2025	92.00	92.00	87.60	90.90	90.90	18,155
Jan 13, 2025	87.90	96.80	87.90	90.70	90.70	296,510
Jan 10, 2025	86.70	86.80	82.60	86.80	86.80	14,054
Jan 9, 2025	88.20	88.20	83.80	85.50	85.50	24,354
Jan 8, 2025	88.20	88.20	85.00	88.20	88.20	12,008
Jan 7, 2025	87.70	89.80	83.60	88.20	88.20	35,510
Jan 6, 2025	91.20	91.20	86.00	89.80	89.80	9,505
Jan 3, 2025	89.70	91.20	88.20	91.20	91.20	15,003
Jan 2, 2025	90.00	90.00	88.00	89.90	89.90	8,003
Dec 31, 2024	90.00	90.00	90.00	90.00	90.00	1
Dec 30, 2024	92.20	92.20	87.60	89.90	89.90	12,003
Dec 27, 2024	90.00	93.20	89.30	90.00	90.00	63,916
Dec 26, 2024	91.40	91.60	87.10	90.00	90.00	17,001
Dec 25, 2024	91.40	91.40	91.40	91.40	91.40	1
Dec 24, 2024	89.90	91.40	89.00	89.50	89.50	16,104
Dec 23, 2024	89.90	89.90	85.60	89.90	89.90	5,113
Dec 20, 2024	89.90	89.90	85.60	89.90	89.90	2,002
Dec 19, 2024	90.90	91.40	86.40	89.90	89.90	60,008
Dec 18, 2024	90.90	90.90	90.90	90.90	90.90	1
Dec 17, 2024	90.90	90.90	90.90	90.90	90.90	1
Dec 16, 2024	92.20	92.20	89.00	90.90	90.90	27,003
Dec 13, 2024	92.20	92.20	91.00	92.20	92.20	10,002
Dec 12, 2024	92.20	92.20	89.70	92.00	92.00	19,005
Dec 11, 2024	92.20	92.20	89.70	92.20	92.20	11,013
Dec 10, 2024	90.50	95.90	90.00	92.30	92.30	104,674
Dec 9, 2024	92.20	92.20	89.00	91.80	91.80	8,006
Dec 6, 2024	91.90	91.90	88.60	91.90	91.90	5,113
Dec 5, 2024	90.50	91.90	90.00	91.90	91.90	18,036
Dec 4, 2024	92.90	92.90	83.70	90.40	90.40	40,593
Dec 3, 2024	92.90	92.90	92.90	92.90	92.90	-
Dec 2, 2024	92.90	92.90	92.90	92.90	92.90	11
Nov 29, 2024	92.90	92.90	88.50	91.90	91.90	3,002
Nov 28, 2024	92.90	92.90	88.50	92.90	92.90	603
Nov 27, 2024	92.90	92.90	88.50	90.00	90.00	13,467
Nov 26, 2024	92.90	92.90	88.40	92.90	92.90	8,002
Nov 25, 2024	92.20	94.60	90.00	93.00	93.00	11,005
Nov 22, 2024	92.20	92.20	92.20	92.20	92.20	1,001
Nov 21, 2024	91.90	92.20	88.40	92.20	92.20	3,012
Nov 20, 2024	92.20	92.20	92.20	92.20	92.20	-
Nov 19, 2024	88.40	92.20	88.40	92.20	92.20	1,001
Nov 18, 2024	92.20	92.20	92.20	92.20	92.20	1
Nov 15, 2024	93.90	93.90	88.40	92.00	92.00	40,003
Nov 14, 2024	93.90	93.90	90.50	93.90	93.90	4,505
Nov 13, 2024	94.60	94.60	90.00	93.90	93.90	31,016
Nov 12, 2024	94.60	94.60	90.10	94.60	94.60	13,018
Nov 11, 2024	92.40	94.50	90.10	94.50	94.50	18,006
Nov 8, 2024	92.40	92.40	88.10	92.40	92.40	2,002
Nov 7, 2024	90.90	92.40	88.10	91.90	91.90	13,107
Nov 6, 2024	87.90	91.10	87.90	90.90	90.90	25,018
Nov 5, 2024	87.90	87.90	85.10	87.90	87.90	5,004
Nov 4, 2024	86.40	87.90	85.10	87.90	87.90	8,087
Nov 1, 2024	84.60	86.40	83.00	86.40	86.40	3,053
Oct 30, 2024	87.00	87.00	84.70	87.00	87.00	3,003
Oct 29, 2024	86.90	86.90	84.70	86.90	86.90	5,054
Oct 28, 2024	86.90	86.90	84.70	86.90	86.90	19,005
Oct 25, 2024	87.90	87.90	84.60	86.00	86.00	20,209
Oct 24, 2024	87.50	88.00	84.60	87.90	87.90	4,019
Oct 23, 2024	89.90	89.90	85.60	89.90	89.90	15,004
Oct 22, 2024	89.90	89.90	85.60	89.90	89.90	15,556
Oct 21, 2024	89.50	92.70	88.10	89.90	89.90	19,215
Oct 18, 2024	92.70	92.70	88.10	92.00	92.00	28,567
Oct 17, 2024	92.70	92.70	89.50	92.70	92.70	9,053
Oct 16, 2024	92.90	92.90	88.30	92.70	92.70	6,002
Oct 15, 2024	92.90	92.90	89.10	92.90	92.90	6
Oct 14, 2024	92.90	92.90	89.00	92.90	92.90	15,004
Oct 11, 2024	92.90	92.90	89.10	92.90	92.90	3,005
Oct 9, 2024	92.10	93.40	92.00	93.40	93.40	16,553
Oct 8, 2024	95.90	95.90	92.10	95.90	95.90	1,002
Oct 7, 2024	95.90	95.90	92.10	95.90	95.90	2,011
Oct 4, 2024	96.90	96.90	92.10	95.90	95.90	7,003
Oct 1, 2024	96.90	96.90	96.90	96.90	96.90	1
Sep 30, 2024	97.90	97.90	94.00	96.40	96.40	12,007
Sep 27, 2024	96.20	98.80	93.00	97.90	97.90	22,612
Sep 26, 2024	93.90	96.20	89.60	96.20	96.20	27,040
Sep 25, 2024	93.90	94.00	92.50	94.00	94.00	5,003
Sep 24, 2024	93.90	93.90	89.40	93.90	93.90	2,012
Sep 23, 2024	93.90	93.90	89.40	93.90	93.90	8,006
Sep 20, 2024	93.90	93.90	92.00	92.30	92.30	51,103
Sep 19, 2024	93.40	93.40	90.70	92.20	92.20	30,715
Sep 18, 2024	93.70	93.90	89.70	92.00	92.00	17,239
Sep 16, 2024	93.80	93.80	89.40	90.50	90.50	49,293
Sep 13, 2024	93.90	93.90	91.50	92.90	92.90	28,180
Sep 12, 2024	93.60	93.90	90.80	92.80	92.80	60,509
Sep 11, 2024	96.50	96.50	96.50	96.50	96.50	1
Sep 10, 2024	96.60	96.60	94.20	94.50	94.50	19,313
Sep 9, 2024	96.50	96.50	96.20	96.30	96.30	2,231
Sep 6, 2024	96.50	96.50	94.70	96.50	96.50	3,002
Sep 5, 2024	95.90	96.00	94.70	96.00	96.00	6,354
Sep 4, 2024	98.90	98.90	94.00	95.90	95.90	11,505
Sep 3, 2024	98.90	98.90	95.20	98.80	98.80	18,505
Sep 2, 2024	0.80 Dividend
Sep 2, 2024	97.30	97.30	95.70	97.00	97.00	532
Aug 30, 2024	98.90	98.90	95.00	96.20	95.40	31,574
Aug 29, 2024	98.60	98.60	95.10	96.30	95.50	6,512
Aug 28, 2024	98.40	98.40	95.00	97.60	96.79	5,152
Aug 27, 2024	97.90	98.40	97.70	98.40	97.58	12,113
Aug 26, 2024	98.00	98.00	94.90	95.50	94.71	15,062
Aug 23, 2024	98.60	98.60	94.80	98.00	97.19	27,255
Aug 22, 2024	99.30	99.30	95.70	96.30	95.50	10,255
Aug 21, 2024	97.60	99.30	96.00	97.00	96.19	23,415
Aug 20, 2024	99.30	99.30	99.30	99.30	98.47	1
Aug 19, 2024	99.40	99.40	96.60	99.30	98.47	18,204
Aug 16, 2024	99.30	99.30	97.10	98.40	97.58	15,837
Aug 15, 2024	100.00	100.00	96.70	97.00	96.19	10,132
Aug 14, 2024	100.00	100.00	98.00	99.00	98.18	13,795
Aug 13, 2024	99.30	99.40	97.70	99.40	98.57	5,026
Aug 12, 2024	99.40	99.40	96.90	99.30	98.47	27,089
Aug 9, 2024	99.00	101.00	97.10	99.40	98.57	40,578
Aug 8, 2024	103.00	103.00	95.80	97.00	96.19	135,019
Aug 7, 2024	99.50	102.50	99.50	102.50	101.65	30,723
Aug 6, 2024	99.60	101.50	95.70	97.70	96.89	31,311
Aug 5, 2024	106.50	106.50	97.60	99.50	98.67	167,757
Aug 2, 2024	107.00	110.00	105.50	107.00	106.11	64,410
Aug 1, 2024	108.00	109.50	107.00	109.00	108.09	85,652
Jul 31, 2024	105.00	108.50	103.50	107.00	106.11	83,311
Jul 30, 2024	105.00	105.00	102.50	105.00	104.13	16,116
Jul 29, 2024	105.00	105.50	103.50	103.50	102.64	22,168
Jul 26, 2024	104.00	105.00	103.00	105.00	104.13	35,061
Jul 23, 2024	102.50	104.00	101.50	103.50	102.64	33,720
Jul 22, 2024	105.00	105.00	99.20	99.60	98.77	127,559
Jul 19, 2024	108.50	108.50	102.50	103.00	102.14	86,796
Jul 18, 2024	110.00	110.00	106.00	108.00	107.10	46,915
Jul 17, 2024	110.50	111.50	107.50	109.00	108.09	40,970
Jul 16, 2024	106.50	112.50	106.00	109.50	108.59	226,162
Jul 15, 2024	98.10	107.00	98.10	106.00	105.12	176,604
Jul 12, 2024	101.00	101.00	97.60	98.70	97.88	117,997
Jul 11, 2024	103.50	105.50	100.00	100.50	99.66	232,716
Jul 10, 2024	106.50	107.00	103.50	107.00	106.11	55,281
Jul 9, 2024	109.00	109.00	104.50	106.50	105.61	118,360
Jul 8, 2024	105.00	109.00	105.00	108.50	107.60	260,573
Jul 5, 2024	100.00	107.50	99.80	105.50	104.62	261,874
Jul 4, 2024	95.20	100.50	95.00	99.90	99.07	311,280
Jul 3, 2024	95.00	95.50	93.60	93.60	92.82	74,500
Jul 2, 2024	92.20	95.00	92.00	94.50	93.71	312,905
Jul 1, 2024	90.30	91.30	88.00	91.10	90.34	202,039
Jun 28, 2024	89.90	90.40	88.10	89.00	88.26	193,146
Jun 27, 2024	88.00	89.90	88.00	88.30	87.57	93,017
Jun 26, 2024	90.00	90.00	88.00	89.20	88.46	56,066
Jun 25, 2024	88.00	90.00	88.00	89.80	89.05	142,624
Jun 24, 2024	88.80	88.90	86.70	87.90	87.17	34,225
Jun 21, 2024	88.30	88.60	87.60	88.40	87.66	31,015
Jun 20, 2024	90.30	90.30	86.70	89.90	89.15	37,112
Jun 19, 2024	89.00	91.40	87.60	91.40	90.64	21,337
Jun 18, 2024	89.60	91.50	87.70	88.80	88.06	45,020
Jun 17, 2024	90.30	90.30	88.00	89.10	88.36	23,408
Jun 14, 2024	90.00	90.00	87.80	89.00	88.26	39,135
Jun 13, 2024	90.00	90.00	88.20	89.20	88.46	21,321
Jun 12, 2024	89.30	89.30	87.00	88.80	88.06	43,225
Jun 11, 2024	89.00	89.80	87.70	88.60	87.86	28,814
Jun 7, 2024	89.30	89.30	88.00	89.10	88.36	11,109
Jun 6, 2024	89.30	90.30	88.20	89.30	88.56	18,029
Jun 5, 2024	89.30	90.30	88.20	88.20	87.47	19,018
Jun 4, 2024	90.30	90.50	87.70	88.90	88.16	11,388
Jun 3, 2024	89.00	89.30	87.60	89.30	88.56	80,841
May 31, 2024	85.00	88.50	85.00	88.20	87.47	90,819
May 30, 2024	85.00	85.30	84.60	85.10	84.39	23,015
May 29, 2024	84.60	85.10	84.20	84.70	84.00	36,206
May 28, 2024	83.90	86.30	83.30	84.20	83.50	83,065
May 27, 2024	86.00	86.80	84.50	84.80	84.09	76,527
May 24, 2024	84.40	86.00	84.10	85.60	84.89	65,353
May 23, 2024	85.70	88.20	85.40	85.70	84.99	19,017
May 22, 2024	86.20	87.00	84.90	87.00	86.28	23,528
May 21, 2024	86.80	88.30	85.20	88.10	87.37	82,763
May 20, 2024	91.40	91.70	87.00	88.00	87.27	106,257
May 17, 2024	91.30	92.30	91.00	91.40	90.64	116,100
May 16, 2024	90.70	91.70	89.70	90.80	90.04	62,310
May 15, 2024	90.50	92.10	90.20	90.30	89.55	128,401
May 14, 2024	87.70	90.30	87.40	90.30	89.55	118,575
May 13, 2024	86.30	88.10	86.30	86.40	85.68	94,651
May 10, 2024	87.10	87.10	85.00	86.00	85.28	55,233
May 9, 2024	87.50	87.50	85.40	85.70	84.99	13,033
May 8, 2024	85.00	87.20	85.00	86.80	86.08	5,010
May 7, 2024	85.40	87.30	85.40	87.30	86.57	26,432
May 6, 2024	86.00	87.50	85.10	85.70	84.99	64,074
May 3, 2024	85.80	86.40	85.00	85.50	84.79	14,218
May 2, 2024	86.50	86.50	84.80	85.20	84.49	8,104
Apr 30, 2024	88.10	88.10	84.90	85.20	84.49	22,010
Apr 29, 2024	87.00	87.30	85.10	87.00	86.28	17,070
Apr 26, 2024	88.20	88.20	86.40	87.00	86.28	14,020
Apr 25, 2024	87.30	88.10	86.00	86.00	85.28	9,710
Apr 24, 2024	88.30	88.30	86.00	86.90	86.18	56,601
Apr 23, 2024	86.80	87.90	85.50	87.90	87.17	59,400
Apr 22, 2024	86.50	87.00	85.50	87.00	86.28	49,460
Apr 19, 2024	84.60	84.90	82.90	83.90	83.20	20,930
Apr 18, 2024	84.70	86.00	84.70	85.00	84.29	18,210
Apr 17, 2024	83.00	86.10	83.00	85.50	84.79	14,011
Apr 16, 2024	86.20	86.50	83.50	84.40	83.70	36,835
Apr 15, 2024	87.30	87.30	87.30	87.30	86.57	-
Apr 12, 2024	87.40	89.00	86.50	87.30	86.57	46,210
Apr 11, 2024	90.70	91.50	87.70	88.10	87.37	55,250
Apr 10, 2024	89.90	90.70	88.60	90.30	89.55	42,770
Apr 9, 2024	90.70	90.70	88.20	88.60	87.86	29,885
Apr 8, 2024	89.00	90.20	88.00	88.80	88.06	36,281
Apr 3, 2024	89.00	89.00	86.90	88.70	87.96	68,360
Apr 2, 2024	86.50	89.00	86.20	87.00	86.28	168,219
Apr 1, 2024	84.00	86.50	83.00	86.00	85.28	129,490
Mar 29, 2024	84.00	84.00	83.00	83.00	82.31	21,640
Mar 28, 2024	83.00	83.30	81.50	83.00	82.31	17,970
Mar 27, 2024	82.00	82.70	80.70	82.30	81.62	53,360
Mar 26, 2024	77.90	77.90	77.90	77.90	77.25	-
Mar 25, 2024	77.90	77.90	77.90	77.90	77.25	-
Mar 22, 2024	78.10	80.80	77.40	77.90	77.25	60,928
Mar 21, 2024	80.90	80.90	78.10	78.60	77.95	103,100
Mar 20, 2024	80.30	80.30	80.30	80.30	79.63	-
Mar 19, 2024	78.50	80.90	78.50	80.30	79.63	5,011
Mar 18, 2024	81.90	81.90	78.50	79.00	78.34	47,894
Mar 15, 2024	81.00	81.90	79.00	79.90	79.24	30,867
Mar 14, 2024	82.20	82.50	81.50	82.20	81.52	24,520
Mar 13, 2024	82.70	84.10	82.20	82.50	81.81	2,310
Mar 12, 2024	82.50	84.30	82.20	83.30	82.61	15,227
Mar 11, 2024	80.00	84.30	79.80	84.30	83.60	69,474
Mar 8, 2024	78.00	80.30	77.90	79.80	79.14	25,151
Mar 7, 2024	78.70	80.30	78.70	80.00	79.33	2,630
Mar 6, 2024	83.40	83.40	78.00	80.40	79.73	56,638
Mar 5, 2024	80.10	83.50	79.80	82.00	81.32	29,730
Mar 4, 2024	83.00	83.00	79.70	79.80	79.14	81,003
Mar 1, 2024	82.00	83.30	81.00	81.20	80.52	64,541
Feb 29, 2024	82.90	84.10	82.80	83.50	82.81	13,595
Feb 27, 2024	83.00	85.30	82.90	83.20	82.51	8,010
Feb 26, 2024	86.30	86.30	82.10	83.70	83.00	52,065
Feb 23, 2024	83.20	86.30	83.20	85.80	85.09	27,640
Feb 22, 2024	86.20	86.20	83.70	86.20	85.48	5,032
Feb 21, 2024	85.00	85.50	83.50	85.50	84.79	8,083

7719.TWO Carbon-Based Technology Inc.

25.60

+0.39%

2644.TWO Jong Shyn Shipbuilding Co., Ltd.

79.10

0.00%

8222.TW Aero Win Technology Corporation

40.80

+0.12%

4541.TWO Magnate Technology Co., Ltd.

37.15

-0.67%

2630.TW Air Asia Co., Ltd.

37.60

-1.18%

2208.TW CSBC Corporation

16.00

0.00%

2634.TW Aerospace Industrial Development Corporation

45.15

+1.80%

6753.TW Lungteh Shipbuilding Co., Ltd.

118.50

-0.84%

GE GE Aerospace

199.83

-4.27%

BA The Boeing Company

177.15

-2.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chaheng Precision Co., Ltd. (4546.TWO)

Related Tickers