Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan · Delayed Price · Currency is TWD 131.00
+1.00 (0.76%)
Aug 1, 2025, 2:38 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 130.00 | 131.50 | 128.50 | 131.50 | - | 0.38% | 432,320 |
| Jul 31, 2025 | 132.50 | 133.00 | 130.50 | 131.00 | 131.00 | -1.50% | 2,441,441 |
| Jul 30, 2025 | 133.50 | 133.50 | 132.50 | 133.00 | 133.00 | 0.38% | 1,107,549 |
| Jul 29, 2025 | 134.50 | 134.50 | 131.50 | 132.50 | 132.50 | -1.49% | 2,802,804 |
| Jul 28, 2025 | 133.00 | 134.50 | 132.00 | 134.50 | 134.50 | 1.13% | 2,996,975 |
| Jul 25, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 1,927,343 |
| Jul 24, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.38% | 1,345,768 |
| Jul 23, 2025 | 131.50 | 133.50 | 131.00 | 132.50 | 132.50 | 1.92% | 2,281,965 |
| Jul 22, 2025 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | -1.52% | 6,105,135 |
| Jul 21, 2025 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | - | 5,522,529 |
| Jul 18, 2025 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | - | 4,106,956 |
| Jul 17, 2025 | 132.00 | 134.50 | 131.50 | 132.00 | 132.00 | 0.76% | 5,867,580 |
| Jul 16, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 4,817,876 |
| Jul 15, 2025 | 131.50 | 133.00 | 131.50 | 132.00 | 132.00 | -0.38% | 1,188,656 |
| Jul 14, 2025 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | 1.92% | 1,436,114 |
| Jul 11, 2025 | 131.50 | 132.50 | 130.00 | 130.00 | 130.00 | -1.14% | 3,118,939 |
| Jul 10, 2025 | 132.50 | 133.50 | 131.00 | 131.50 | 131.50 | -1.50% | 2,349,211 |
| Jul 9, 2025 | 130.50 | 134.00 | 130.50 | 133.50 | 133.50 | 2.30% | 5,075,803 |
| Jul 8, 2025 | 134.50 | 134.50 | 130.50 | 130.50 | 130.50 | -3.33% | 3,213,490 |
| Jul 7, 2025 | 135.50 | 136.50 | 131.50 | 135.00 | 135.00 | -0.37% | 7,726,483 |
| Jul 4, 2025 | 137.00 | 137.50 | 133.50 | 135.50 | 135.50 | -1.45% | 7,434,881 |
| Jul 3, 2025 | 135.00 | 139.50 | 134.50 | 137.50 | 137.50 | 2.23% | 8,723,926 |
| Jul 2, 2025 | 134.00 | 136.50 | 132.00 | 134.50 | 134.50 | - | 8,137,609 |
| Jul 1, 2025 | 130.00 | 136.50 | 130.00 | 134.50 | 134.50 | 3.46% | 12,655,103 |
| Jun 30, 2025 | 131.50 | 132.50 | 129.50 | 130.00 | 130.00 | -0.76% | 3,779,528 |
| Jun 27, 2025 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | 0.77% | 3,599,484 |
| Jun 26, 2025 | 132.50 | 132.50 | 130.00 | 130.00 | 130.00 | -1.14% | 3,631,781 |
| Jun 25, 2025 | 134.50 | 134.50 | 131.50 | 131.50 | 131.50 | - | 4,250,081 |
| Jun 24, 2025 | 132.50 | 133.00 | 131.00 | 131.50 | 131.50 | 0.77% | 2,854,975 |
| Jun 23, 2025 | 131.00 | 132.50 | 129.50 | 130.50 | 130.50 | -0.76% | 4,630,296 |
| Jun 20, 2025 | 135.50 | 136.00 | 129.00 | 131.50 | 131.50 | -2.59% | 9,672,948 |
| Jun 19, 2025 | 138.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.82% | 4,332,697 |
| Jun 18, 2025 | 141.00 | 141.00 | 136.00 | 137.50 | 137.50 | -1.79% | 8,125,350 |
| Jun 17, 2025 | 139.50 | 141.50 | 134.00 | 140.00 | 140.00 | -8.50% | 17,695,730 |
| Jun 16, 2025 | 154.00 | 155.00 | 151.50 | 153.00 | 143.00 | -0.97% | 5,607,875 |
| Jun 13, 2025 | 158.00 | 158.00 | 154.00 | 154.50 | 144.40 | -2.22% | 6,175,128 |
| Jun 12, 2025 | 159.00 | 159.50 | 158.00 | 158.00 | 147.67 | - | 6,809,703 |
| Jun 11, 2025 | 158.00 | 160.00 | 156.50 | 158.00 | 147.67 | 0.96% | 8,448,484 |
| Jun 10, 2025 | 159.50 | 161.00 | 156.50 | 156.50 | 146.27 | -0.63% | 8,074,771 |
| Jun 9, 2025 | 159.00 | 160.00 | 156.50 | 157.50 | 147.21 | 0.64% | 5,833,536 |
| Jun 6, 2025 | 159.50 | 160.00 | 156.50 | 156.50 | 146.27 | -1.26% | 6,510,272 |
| Jun 5, 2025 | 161.00 | 162.50 | 158.00 | 158.50 | 148.14 | -0.63% | 7,163,515 |
| Jun 4, 2025 | 165.00 | 165.00 | 159.50 | 159.50 | 149.08 | -2.74% | 8,878,182 |
| Jun 3, 2025 | 168.00 | 169.00 | 164.00 | 164.00 | 153.28 | -2.09% | 8,758,575 |
| Jun 2, 2025 | 168.00 | 170.50 | 167.50 | 167.50 | 156.55 | -0.89% | 6,769,361 |
| May 29, 2025 | 168.50 | 171.00 | 168.50 | 169.00 | 157.95 | 1.20% | 7,230,146 |
| May 28, 2025 | 167.00 | 168.50 | 166.00 | 167.00 | 156.08 | 0.60% | 2,714,901 |
| May 27, 2025 | 168.50 | 170.00 | 165.50 | 166.00 | 155.15 | -1.48% | 3,433,723 |
| May 26, 2025 | 168.50 | 170.50 | 168.00 | 168.50 | 157.49 | -0.30% | 3,038,377 |
| May 23, 2025 | 168.00 | 170.50 | 168.00 | 169.00 | 157.95 | 0.60% | 1,943,326 |