Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan · Delayed Price · Currency is TWD 115.50
+2.00 (1.76%)
At close: Dec 19, 2025
Chicony Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 114.50 | 116.00 | 114.00 | 115.50 | 115.50 | 1.76% | 3,400,387 |
| Dec 18, 2025 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | -0.44% | 1,921,914 |
| Dec 17, 2025 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | - | 3,453,459 |
| Dec 16, 2025 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.44% | 2,421,285 |
| Dec 15, 2025 | 114.00 | 115.00 | 113.50 | 113.50 | 113.50 | -0.44% | 1,376,191 |
| Dec 12, 2025 | 115.50 | 116.50 | 114.00 | 114.00 | 114.00 | -0.87% | 1,751,482 |
| Dec 11, 2025 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.86% | 2,270,531 |
| Dec 10, 2025 | 117.00 | 117.50 | 116.00 | 116.00 | 116.00 | -0.85% | 1,152,285 |
| Dec 9, 2025 | 117.50 | 118.00 | 116.00 | 117.00 | 117.00 | -0.43% | 2,271,875 |
| Dec 8, 2025 | 120.50 | 120.50 | 117.50 | 117.50 | 117.50 | -1.67% | 2,075,151 |
| Dec 5, 2025 | 119.50 | 120.50 | 118.00 | 119.50 | 119.50 | 0.42% | 1,572,372 |
| Dec 4, 2025 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | 1.28% | 1,637,382 |
| Dec 3, 2025 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | 0.86% | 2,326,387 |
| Dec 2, 2025 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | -1.27% | 2,286,220 |
| Dec 1, 2025 | 119.50 | 120.00 | 117.50 | 118.00 | 118.00 | -1.67% | 2,274,693 |
| Nov 28, 2025 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.42% | 2,312,133 |
| Nov 27, 2025 | 118.00 | 119.50 | 117.00 | 119.50 | 119.50 | 1.27% | 2,812,226 |
| Nov 26, 2025 | 117.50 | 118.50 | 116.50 | 118.00 | 118.00 | 1.29% | 3,139,282 |
| Nov 25, 2025 | 118.50 | 119.00 | 116.00 | 116.50 | 116.50 | -0.85% | 3,312,645 |
| Nov 24, 2025 | 119.00 | 119.00 | 116.50 | 117.50 | 117.50 | -0.42% | 3,935,240 |
| Nov 21, 2025 | 119.00 | 120.50 | 117.50 | 118.00 | 118.00 | -1.67% | 4,281,543 |
| Nov 20, 2025 | 120.00 | 121.50 | 119.50 | 120.00 | 120.00 | 1.27% | 2,094,768 |
| Nov 19, 2025 | 122.00 | 122.50 | 118.50 | 118.50 | 118.50 | -1.66% | 4,151,415 |
| Nov 18, 2025 | 123.00 | 124.50 | 120.50 | 120.50 | 120.50 | -3.60% | 3,559,497 |
| Nov 17, 2025 | 127.00 | 127.50 | 124.00 | 125.00 | 125.00 | -1.19% | 2,135,852 |
| Nov 14, 2025 | 125.50 | 129.00 | 125.50 | 126.50 | 126.50 | -0.39% | 2,126,789 |
| Nov 13, 2025 | 128.50 | 130.00 | 126.00 | 127.00 | 127.00 | 0.79% | 2,142,881 |
| Nov 12, 2025 | 125.00 | 128.50 | 125.00 | 126.00 | 126.00 | 1.20% | 2,482,461 |
| Nov 11, 2025 | 124.00 | 125.00 | 123.00 | 124.50 | 124.50 | 0.81% | 2,266,044 |
| Nov 10, 2025 | 127.50 | 128.50 | 122.50 | 123.50 | 123.50 | -3.52% | 3,636,844 |
| Nov 7, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.92% | 1,715,212 |
| Nov 6, 2025 | 130.00 | 131.50 | 129.00 | 130.50 | 130.50 | 1.56% | 1,540,408 |
| Nov 5, 2025 | 128.50 | 129.50 | 126.50 | 128.50 | 128.50 | -0.77% | 1,583,226 |
| Nov 4, 2025 | 132.50 | 132.50 | 129.00 | 129.50 | 129.50 | -1.52% | 2,120,587 |
| Nov 3, 2025 | 130.50 | 132.50 | 130.50 | 131.50 | 131.50 | 1.15% | 1,545,334 |
| Oct 31, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 1,505,503 |
| Oct 30, 2025 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | - | 2,174,517 |
| Oct 29, 2025 | 130.50 | 132.50 | 130.00 | 130.00 | 130.00 | 0.39% | 1,693,084 |
| Oct 28, 2025 | 131.00 | 131.50 | 129.50 | 129.50 | 129.50 | -0.77% | 1,921,562 |
| Oct 27, 2025 | 132.50 | 132.50 | 130.50 | 130.50 | 130.50 | -0.38% | 1,780,742 |
| Oct 23, 2025 | 131.50 | 132.50 | 131.00 | 131.00 | 131.00 | -0.38% | 1,170,521 |
| Oct 22, 2025 | 130.50 | 132.50 | 130.50 | 131.50 | 131.50 | 0.77% | 1,847,408 |
| Oct 21, 2025 | 132.00 | 132.50 | 130.50 | 130.50 | 130.50 | -0.38% | 1,457,982 |
| Oct 20, 2025 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | 0.38% | 1,329,740 |
| Oct 17, 2025 | 131.00 | 132.50 | 130.50 | 130.50 | 130.50 | -0.38% | 1,272,269 |
| Oct 16, 2025 | 131.50 | 132.50 | 131.00 | 131.00 | 131.00 | - | 1,060,130 |
| Oct 15, 2025 | 131.00 | 132.50 | 130.50 | 131.00 | 131.00 | 0.77% | 2,120,205 |
| Oct 14, 2025 | 132.50 | 133.00 | 130.00 | 130.00 | 130.00 | -0.38% | 2,200,542 |
| Oct 13, 2025 | 130.00 | 131.50 | 127.50 | 130.50 | 130.50 | -1.51% | 2,602,617 |
| Oct 9, 2025 | 136.00 | 136.00 | 132.00 | 132.50 | 132.50 | -2.21% | 3,541,261 |