Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
135.50
-2.50 (-1.81%)
Sep 1, 2025, 10:27 AM CST

Chicony Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025138.00138.50137.00138.00138.000.73%1,562,359
Aug 28, 2025135.00139.00134.50137.00137.001.48%3,477,131
Aug 27, 2025134.00136.50134.00135.00135.001.12%1,726,842
Aug 26, 2025133.50135.00133.00133.50133.50-0.37%3,096,011
Aug 25, 2025134.50135.00133.50134.00134.000.75%1,257,004
Aug 22, 2025136.00136.00133.00133.00133.00-1.85%2,043,694
Aug 21, 2025134.00136.50134.00135.50135.501.50%1,328,874
Aug 20, 2025136.50136.50133.50133.50133.50-1.84%2,354,852
Aug 19, 2025134.50136.50133.50136.00136.000.74%1,990,428
Aug 18, 2025135.50136.00134.50135.00135.00-1,314,540
Aug 15, 2025136.50136.50134.00135.00135.00-2,121,407
Aug 14, 2025135.00136.00134.00135.00135.000.37%884,874
Aug 13, 2025137.00137.50134.00134.50134.50-0.74%2,648,680
Aug 12, 2025135.50136.00135.00135.50135.50-1,355,060
Aug 11, 2025135.00136.00133.00135.50135.500.74%1,850,870
Aug 8, 2025136.00136.00134.50134.50134.50-1.10%2,012,872
Aug 7, 2025137.50139.00132.50136.00136.00-0.73%6,963,973
Aug 6, 2025137.00141.50137.00137.00137.00-0.72%2,365,138
Aug 5, 2025139.00140.50136.00138.00138.000.73%5,117,423
Aug 4, 2025131.00138.00130.50137.00137.004.58%7,017,406
Aug 1, 2025130.00132.00128.50131.00131.00-1,259,070
Jul 31, 2025132.50133.00130.50131.00131.00-1.50%2,442,953
Jul 30, 2025133.50133.50132.50133.00133.000.38%1,107,549
Jul 29, 2025134.50134.50131.50132.50132.50-1.49%2,802,804
Jul 28, 2025133.00134.50132.00134.50134.501.13%2,996,975
Jul 25, 2025133.00134.00132.00133.00133.00-1,927,343
Jul 24, 2025134.00134.00132.00133.00133.000.38%1,345,768
Jul 23, 2025131.50133.50131.00132.50132.501.92%2,281,965
Jul 22, 2025133.50133.50130.00130.00130.00-1.52%6,105,135
Jul 21, 2025133.00135.00132.00132.00132.00-5,522,529
Jul 18, 2025133.00133.50132.00132.00132.00-4,106,956
Jul 17, 2025132.00134.50131.50132.00132.000.76%5,867,580
Jul 16, 2025132.00133.00131.00131.00131.00-0.76%4,817,876
Jul 15, 2025131.50133.00131.50132.00132.00-0.38%1,188,656
Jul 14, 2025130.00132.50130.00132.50132.501.92%1,436,114
Jul 11, 2025131.50132.50130.00130.00130.00-1.14%3,118,939
Jul 10, 2025132.50133.50131.00131.50131.50-1.50%2,349,211
Jul 9, 2025130.50134.00130.50133.50133.502.30%5,075,803
Jul 8, 2025134.50134.50130.50130.50130.50-3.33%3,213,490
Jul 7, 2025135.50136.50131.50135.00135.00-0.37%7,726,483
Jul 4, 2025137.00137.50133.50135.50135.50-1.45%7,434,881
Jul 3, 2025135.00139.50134.50137.50137.502.23%8,723,926
Jul 2, 2025134.00136.50132.00134.50134.50-8,137,609
Jul 1, 2025130.00136.50130.00134.50134.503.46%12,655,103
Jun 30, 2025131.50132.50129.50130.00130.00-0.76%3,779,528
Jun 27, 2025130.00132.00130.00131.00131.000.77%3,599,484
Jun 26, 2025132.50132.50130.00130.00130.00-1.14%3,631,781
Jun 25, 2025134.50134.50131.50131.50131.50-4,250,081
Jun 24, 2025132.50133.00131.00131.50131.500.77%2,854,975
Jun 23, 2025131.00132.50129.50130.50130.50-0.76%4,630,296