Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan · Delayed Price · Currency is TWD 131.00
+2.50 (1.95%)
May 7, 2026, 1:30 PM CST
Chicony Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | - | 0.39% | 64,000 |
| May 6, 2026 | 131.50 | 131.50 | 128.00 | 128.50 | 128.50 | -1.15% | 5,027,164 |
| May 5, 2026 | 128.00 | 132.00 | 127.50 | 130.00 | 130.00 | 1.96% | 5,099,479 |
| May 4, 2026 | 125.00 | 128.50 | 124.00 | 127.50 | 127.50 | 3.24% | 5,271,001 |
| Apr 30, 2026 | 123.00 | 126.00 | 123.00 | 123.50 | 123.50 | -0.80% | 2,563,853 |
| Apr 29, 2026 | 122.00 | 124.50 | 121.50 | 124.50 | 124.50 | 2.05% | 3,194,932 |
| Apr 28, 2026 | 123.00 | 123.50 | 121.50 | 122.00 | 122.00 | -0.41% | 4,367,674 |
| Apr 27, 2026 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | -2.00% | 4,371,376 |
| Apr 24, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 3,615,646 |
| Apr 23, 2026 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 0.80% | 7,275,195 |
| Apr 22, 2026 | 125.00 | 126.50 | 124.00 | 125.00 | 125.00 | - | 4,189,189 |
| Apr 21, 2026 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | 2.46% | 4,098,382 |
| Apr 20, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -2.79% | 5,431,760 |
| Apr 17, 2026 | 126.00 | 127.00 | 125.00 | 125.50 | 125.50 | -0.40% | 4,518,020 |
| Apr 16, 2026 | 125.50 | 127.50 | 125.00 | 126.00 | 126.00 | 0.80% | 4,494,448 |
| Apr 15, 2026 | 124.50 | 126.00 | 123.50 | 125.00 | 125.00 | 0.81% | 3,568,661 |
| Apr 14, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 2,950,056 |
| Apr 13, 2026 | 123.50 | 125.50 | 122.50 | 125.00 | 125.00 | 0.40% | 3,138,793 |
| Apr 10, 2026 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | - | 2,034,201 |
| Apr 9, 2026 | 124.00 | 125.00 | 122.50 | 124.50 | 124.50 | 0.81% | 3,059,099 |
| Apr 8, 2026 | 123.00 | 124.50 | 122.50 | 123.50 | 123.50 | 1.65% | 3,098,315 |
| Apr 7, 2026 | 122.00 | 123.00 | 121.00 | 121.50 | 121.50 | 0.41% | 2,857,867 |
| Apr 2, 2026 | 121.50 | 122.50 | 120.00 | 121.00 | 121.00 | 0.83% | 3,609,710 |
| Apr 1, 2026 | 121.50 | 122.00 | 120.00 | 120.00 | 120.00 | 0.42% | 4,272,939 |
| Mar 31, 2026 | 121.50 | 122.50 | 119.00 | 119.50 | 119.50 | -2.05% | 4,078,815 |
| Mar 30, 2026 | 120.50 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 2,542,853 |
| Mar 27, 2026 | 120.50 | 123.00 | 119.00 | 123.00 | 123.00 | 0.82% | 4,118,235 |
| Mar 26, 2026 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | -0.81% | 3,263,224 |
| Mar 25, 2026 | 122.00 | 123.50 | 121.00 | 123.00 | 123.00 | 2.50% | 4,318,000 |
| Mar 24, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 4,198,854 |
| Mar 23, 2026 | 121.00 | 122.00 | 119.50 | 121.00 | 121.00 | -2.81% | 4,951,964 |
| Mar 20, 2026 | 120.50 | 124.50 | 118.50 | 124.50 | 124.50 | 3.32% | 14,342,330 |
| Mar 19, 2026 | 123.00 | 123.00 | 119.50 | 120.50 | 120.50 | -2.03% | 5,252,663 |
| Mar 18, 2026 | 125.00 | 126.50 | 122.50 | 123.00 | 123.00 | -0.40% | 4,915,900 |
| Mar 17, 2026 | 124.00 | 124.50 | 122.00 | 123.50 | 123.50 | - | 4,988,307 |
| Mar 16, 2026 | 124.00 | 124.00 | 121.50 | 123.50 | 123.50 | -0.40% | 3,829,625 |
| Mar 13, 2026 | 122.00 | 124.50 | 121.50 | 124.00 | 124.00 | - | 4,170,624 |
| Mar 12, 2026 | 124.00 | 124.50 | 121.00 | 124.00 | 124.00 | -0.80% | 5,646,436 |
| Mar 11, 2026 | 121.00 | 125.00 | 117.00 | 125.00 | 125.00 | 0.81% | 9,554,611 |
| Mar 10, 2026 | 126.00 | 126.00 | 122.50 | 124.00 | 124.00 | 0.40% | 3,040,335 |
| Mar 9, 2026 | 121.00 | 124.50 | 120.00 | 123.50 | 123.50 | -1.59% | 5,198,877 |
| Mar 6, 2026 | 125.00 | 125.50 | 123.00 | 125.50 | 125.50 | - | 3,881,893 |
| Mar 5, 2026 | 125.00 | 126.00 | 124.00 | 125.50 | 125.50 | 1.21% | 3,518,222 |
| Mar 4, 2026 | 124.50 | 125.00 | 120.00 | 124.00 | 124.00 | -1.59% | 7,263,022 |
| Mar 3, 2026 | 126.00 | 126.50 | 124.00 | 126.00 | 126.00 | - | 4,397,833 |
| Mar 2, 2026 | 122.00 | 126.50 | 122.00 | 126.00 | 126.00 | 0.80% | 4,811,071 |
| Feb 26, 2026 | 123.50 | 126.00 | 122.50 | 125.00 | 125.00 | 1.21% | 6,126,021 |
| Feb 25, 2026 | 124.00 | 125.00 | 123.00 | 123.50 | 123.50 | - | 3,316,088 |
| Feb 24, 2026 | 123.50 | 126.00 | 123.50 | 123.50 | 123.50 | 0.82% | 3,770,315 |
| Feb 23, 2026 | 120.50 | 123.50 | 120.00 | 122.50 | 122.50 | 2.51% | 4,710,238 |