Stock listing
TPEx:7899 Certain Micro Application Technology Inc (景美) 股價
Follow Certain Micro Application Technology Inc into a list and get an email when it puts out news.
Share price · TPEX:7899
$327.50 TWD -1.50 (-0.5%)
Close on Oct 30, 2026
- Day range
- $313.00 – $327.50 TWDOct 30, 2026
- Volume
- 118,448 sharesOct 30, 2026
- Traded on an average day
- $56.99M TWDMedian day 122,978 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:7899 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $327.50 | -1.50 | -0.5% | $325.00 | $327.50 | $313.00 | 118,448 | |
| $329.00 | -7.50 | -2.2% | $340.00 | $340.00 | $327.00 | 41,856 | |
| $336.50 | +1.50 | +0.4% | $335.00 | $346.50 | $331.50 | 58,101 | |
| $335.00 | -10.50 | -3.0% | $345.50 | $345.50 | $329.00 | 58,841 | |
| $345.50 | -19.50 | -5.3% | $370.00 | $370.50 | $340.50 | 123,307 | |
| $365.00 | +14.00 | +4.0% | $351.50 | $371.50 | $351.50 | 116,705 | |
| $351.00 | +16.50 | +4.9% | $343.00 | $368.50 | $338.00 | 89,537 | |
| $334.50 | -15.50 | -4.4% | $343.00 | $343.50 | $329.50 | 101,607 | |
| $350.00 | +3.00 | +0.9% | $355.00 | $356.50 | $344.00 | 84,165 | |
| $347.00 | -21.00 | -5.7% | $363.00 | $365.00 | $342.50 | 193,908 | |
| $368.00 | -10.50 | -2.8% | $381.50 | $381.50 | $363.00 | 210,566 | |
| $378.50 | -21.00 | -5.3% | $399.50 | $401.50 | $375.00 | 180,257 | |
| $399.50 | -1.00 | -0.2% | $390.00 | $404.50 | $390.00 | 86,232 | |
| $400.50 | -3.50 | -0.9% | $404.00 | $404.00 | $395.00 | 102,596 | |
| $404.00 | -10.50 | -2.5% | $408.00 | $421.00 | $398.50 | 161,227 | |
| $414.50 | -6.50 | -1.5% | $425.00 | $425.00 | $403.50 | 200,940 | |
| $421.00 | +11.50 | +2.8% | $409.50 | $443.00 | $409.50 | 298,172 | |
| $409.50 | +3.50 | +0.9% | $405.50 | $409.50 | $397.00 | 226,050 | |
| $406.00 | -2.50 | -0.6% | $408.50 | $409.50 | $400.00 | 127,636 | |
| $408.50 | -6.50 | -1.6% | $422.50 | $422.50 | $401.00 | 139,427 | |
| $415.00 | 0.00 | 0.0% | $415.00 | $417.00 | $406.50 | 166,659 | |
| $415.00 | +1.50 | +0.4% | $413.00 | $415.00 | $399.00 | 114,272 | |
| $413.50 | -9.50 | -2.2% | $422.50 | $431.50 | $407.00 | 150,117 | |
| $423.00 | -2.50 | -0.6% | $425.50 | $443.50 | $418.50 | 324,419 | |
| $425.50 | +45.50 | +12.0% | $387.00 | $432.00 | $383.00 | 385,220 | |
| $380.00 | +4.00 | +1.1% | $377.50 | $389.00 | $374.00 | 187,791 | |
| $376.00 | +8.00 | +2.2% | $368.00 | $388.00 | $368.00 | 122,648 | |
| $368.00 | +4.00 | +1.1% | $365.00 | $369.00 | $358.00 | 41,179 | |
| $364.00 | -6.00 | -1.6% | $374.50 | $375.50 | $359.00 | 81,254 | |
| $370.00 | -10.00 | -2.6% | $379.50 | $384.50 | $354.50 | 140,673 | |
| $380.00 | +8.50 | +2.3% | $377.00 | $404.50 | $363.50 | 275,490 | |
| $371.50 | +0.50 | +0.1% | $372.00 | $385.00 | $371.00 | 228,907 | |
| $371.00 | -4.50 | -1.2% | $376.00 | $379.50 | $364.50 | 145,223 | |
| $375.50 | +4.00 | +1.1% | $372.50 | $392.00 | $368.50 | 235,249 | |
| $371.50 | -11.50 | -3.0% | $389.50 | $389.50 | $362.00 | 220,453 | |
| $383.00 | -18.00 | -4.5% | $406.00 | $410.00 | $367.50 | 262,964 | |
| $401.00 | +50.50 | +14.4% | $354.50 | $411.00 | $350.00 | 628,788 | |
| $350.50 | +39.50 | +12.7% | $311.00 | $358.00 | $309.50 | 363,342 | |
| $311.00 | -3.50 | -1.1% | $314.50 | $317.50 | $308.00 | 70,073 | |
| $314.50 | -7.50 | -2.3% | $323.00 | $323.00 | $300.00 | 55,660 | |
| $322.00 | -2.50 | -0.8% | $325.50 | $334.50 | $317.00 | 79,690 | |
| $324.50 | +13.50 | +4.3% | $313.50 | $334.00 | $305.00 | 112,251 | |
| $311.00 | +15.50 | +5.2% | $293.00 | $311.00 | $293.00 | 88,172 | |
| $295.50 | -8.50 | -2.8% | $302.00 | $302.00 | $280.50 | 75,917 | |
| $304.00 | -2.00 | -0.7% | $309.50 | $310.00 | $291.50 | 90,350 | |
| $306.00 | -13.50 | -4.2% | $316.50 | $320.00 | $300.50 | 68,235 | |
| $319.50 | -1.50 | -0.5% | $322.50 | $324.50 | $314.50 | 53,912 | |
| $321.00 | +3.00 | +0.9% | $309.00 | $323.50 | $309.00 | 53,865 | |
| $318.00 | -22.00 | -6.5% | $340.00 | $340.00 | $309.00 | 222,983 | |
| $340.00 | -10.00 | -2.9% | $353.00 | $353.00 | $330.50 | 86,207 | |
| $350.00 | +21.00 | +6.4% | $333.00 | $363.50 | $328.50 | 200,717 | |
| $329.00 | +0.50 | +0.2% | $334.00 | $340.00 | $326.50 | 93,457 | |
| $328.50 | -2.50 | -0.8% | $332.00 | $346.50 | $328.50 | 137,791 | |
| $331.00 | -18.00 | -5.2% | $345.00 | $354.50 | $330.00 | 183,376 | |
| $349.00 | -10.00 | -2.8% | $360.00 | $361.00 | $330.50 | 146,523 | |
| $359.00 | -15.00 | -4.0% | $375.00 | $379.50 | $350.50 | 84,388 | |
| $374.00 | 0.00 | 0.0% | $367.00 | $381.50 | $354.00 | 91,842 | |
| $374.00 | +19.50 | +5.5% | $356.00 | $380.50 | $353.00 | 101,069 | |
| $354.50 | +13.00 | +3.8% | $333.50 | $363.00 | $328.00 | 144,175 | |
| $341.50 | +29.50 | +9.5% | $311.00 | $348.50 | $309.00 | 111,549 | |
| $312.00 | +29.00 | +10.2% | $287.00 | $325.50 | $287.00 | 113,784 | |
| $283.00 | -27.00 | -8.7% | $307.50 | $311.00 | $271.00 | 317,817 |
- Ticker
- TPEx:7899
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- TPEx
- Currency
- TWD
Certain Micro Application Technology Inc on 6ix
- Sector
- Technology
- Industry
- Semiconductors
Log in to ask 6ix AI your own questions about Certain Micro Application Technology Inc.