Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan · Delayed Price · Currency is TWD 104.00
0.00 (0.00%)
Aug 5, 2026, 1:30 PM CST
Chicony Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | -1.89% | 2,551,966 |
| Aug 3, 2026 | 106.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 3,058,586 |
| Jul 31, 2026 | 105.50 | 108.00 | 104.50 | 106.00 | 106.00 | 1.44% | 7,150,763 |
| Jul 30, 2026 | 101.50 | 105.00 | 100.50 | 104.50 | 104.50 | 2.96% | 4,293,075 |
| Jul 29, 2026 | 103.00 | 103.50 | 99.20 | 101.50 | 101.50 | -1.46% | 5,344,967 |
| Jul 28, 2026 | 104.50 | 104.50 | 102.50 | 103.00 | 103.00 | -2.83% | 2,912,319 |
| Jul 27, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.47% | 2,242,244 |
| Jul 24, 2026 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 0.47% | 4,091,744 |
| Jul 23, 2026 | 107.00 | 108.00 | 104.50 | 106.00 | 106.00 | -0.47% | 3,812,092 |
| Jul 22, 2026 | 105.50 | 108.00 | 105.50 | 106.50 | 106.50 | 1.91% | 6,313,076 |
| Jul 21, 2026 | 104.00 | 106.00 | 103.50 | 104.50 | 104.50 | 1.95% | 4,532,467 |
| Jul 20, 2026 | 104.00 | 105.50 | 102.00 | 102.50 | 102.50 | - | 5,822,954 |
| Jul 17, 2026 | 105.50 | 106.00 | 102.50 | 102.50 | 102.50 | -2.84% | 6,905,032 |
| Jul 16, 2026 | 106.00 | 106.50 | 105.00 | 105.50 | 105.50 | - | 3,943,429 |
| Jul 15, 2026 | 105.50 | 106.50 | 104.50 | 105.50 | 105.50 | 0.96% | 2,187,044 |
| Jul 14, 2026 | 106.50 | 106.50 | 103.50 | 104.50 | 104.50 | -1.42% | 5,181,502 |
| Jul 13, 2026 | 108.00 | 108.50 | 105.50 | 106.00 | 106.00 | -0.93% | 3,723,953 |
| Jul 9, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.47% | 4,291,186 |
| Jul 8, 2026 | 107.50 | 108.00 | 105.50 | 107.50 | 107.50 | 0.47% | 3,767,154 |
| Jul 7, 2026 | 108.00 | 109.00 | 105.50 | 107.00 | 107.00 | -0.47% | 5,586,573 |
| Jul 6, 2026 | 108.50 | 110.50 | 107.00 | 107.50 | 107.50 | 0.47% | 5,942,293 |
| Jul 3, 2026 | 105.00 | 107.50 | 105.00 | 107.00 | 107.00 | 1.42% | 6,185,828 |
| Jul 2, 2026 | 105.50 | 106.50 | 103.50 | 105.50 | 105.50 | -1.40% | 4,914,245 |
| Jul 1, 2026 | 111.00 | 111.00 | 105.00 | 107.00 | 107.00 | 2.88% | 9,556,623 |
| Jun 30, 2026 | 101.50 | 104.00 | 101.00 | 104.00 | 104.00 | 2.97% | 4,245,321 |
| Jun 29, 2026 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | -0.98% | 5,106,815 |
| Jun 26, 2026 | 105.50 | 105.50 | 101.00 | 102.00 | 102.00 | -3.77% | 6,845,261 |
| Jun 25, 2026 | 109.50 | 109.50 | 106.00 | 106.00 | 106.00 | -2.30% | 5,543,479 |
| Jun 24, 2026 | 110.00 | 111.00 | 108.00 | 108.50 | 108.50 | -1.36% | 4,855,310 |
| Jun 23, 2026 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 6,496,691 |
| Jun 22, 2026 | 114.50 | 115.50 | 113.50 | 114.00 | 114.00 | - | 4,219,820 |
| Jun 18, 2026 | 115.50 | 116.50 | 114.00 | 114.00 | 114.00 | -0.87% | 6,989,377 |
| Jun 17, 2026 | 114.50 | 116.50 | 114.00 | 115.00 | 115.00 | -1.29% | 8,243,056 |
| Jun 16, 2026 | 121.50 | 121.50 | 114.00 | 116.50 | 116.50 | -4.12% | 13,716,950 |
| Jun 15, 2026 | 131.00 | 132.00 | 120.50 | 121.50 | 121.50 | -9.19% | 24,004,640 |
| Jun 12, 2026 | 142.00 | 142.00 | 140.00 | 141.00 | 133.80 | 1.44% | 5,071,310 |
| Jun 11, 2026 | 139.00 | 140.50 | 137.00 | 139.00 | 131.90 | - | 2,960,960 |
| Jun 10, 2026 | 137.00 | 140.00 | 136.50 | 139.00 | 131.90 | -0.36% | 3,886,973 |
| Jun 9, 2026 | 136.00 | 140.00 | 136.00 | 139.50 | 132.38 | 2.57% | 3,731,585 |
| Jun 8, 2026 | 135.00 | 139.00 | 134.00 | 136.00 | 129.06 | -4.90% | 4,546,744 |
| Jun 5, 2026 | 144.00 | 146.50 | 141.50 | 143.00 | 135.70 | -2.39% | 6,144,936 |
| Jun 4, 2026 | 145.50 | 148.00 | 141.50 | 146.50 | 139.02 | 0.69% | 4,974,546 |
| Jun 3, 2026 | 144.50 | 149.50 | 142.00 | 145.50 | 138.07 | 1.39% | 5,761,138 |
| Jun 2, 2026 | 141.50 | 143.50 | 138.50 | 143.50 | 136.17 | 1.41% | 5,327,928 |
| Jun 1, 2026 | 136.50 | 142.50 | 136.00 | 141.50 | 134.27 | 4.43% | 6,640,551 |
| May 29, 2026 | 133.00 | 136.00 | 133.00 | 135.50 | 128.58 | 2.65% | 3,017,065 |
| May 28, 2026 | 137.00 | 137.50 | 132.00 | 132.00 | 125.26 | -2.58% | 3,385,321 |
| May 27, 2026 | 133.50 | 138.00 | 132.50 | 135.50 | 128.58 | 1.88% | 6,098,922 |
| May 26, 2026 | 131.00 | 134.00 | 130.50 | 133.00 | 126.21 | 1.92% | 4,123,023 |
| May 25, 2026 | 133.50 | 134.00 | 130.50 | 130.50 | 123.84 | -0.76% | 2,989,029 |