Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan · Delayed Price · Currency is TWD 114.00
-1.00 (-0.87%)
Jun 18, 2026, 1:30 PM CST
Chicony Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 131.00 | 132.00 | 130.50 | 131.50 | 124.79 | 1.15% | 2,058,172 |
| May 21, 2026 | 129.00 | 132.00 | 128.00 | 130.00 | 123.36 | 1.17% | 4,467,877 |
| May 20, 2026 | 125.50 | 128.50 | 124.50 | 128.50 | 121.94 | 3.21% | 3,866,274 |
| May 19, 2026 | 126.00 | 127.50 | 124.00 | 124.50 | 118.14 | -1.97% | 2,559,918 |
| May 18, 2026 | 123.00 | 127.50 | 122.50 | 127.00 | 120.51 | 2.83% | 3,223,819 |
| May 15, 2026 | 127.00 | 127.00 | 123.00 | 123.50 | 117.19 | -2.37% | 4,464,851 |
| May 14, 2026 | 129.00 | 130.00 | 126.00 | 126.50 | 120.04 | -1.94% | 4,166,662 |
| May 13, 2026 | 132.50 | 132.50 | 129.00 | 129.00 | 122.41 | -4.44% | 3,297,926 |
| May 12, 2026 | 132.50 | 135.00 | 130.00 | 135.00 | 128.11 | - | 7,142,331 |
| May 11, 2026 | 135.00 | 136.50 | 133.50 | 135.00 | 128.11 | 0.75% | 3,835,177 |
| May 8, 2026 | 132.00 | 134.50 | 131.00 | 134.00 | 127.16 | 2.29% | 4,902,522 |
| May 7, 2026 | 129.00 | 132.50 | 128.50 | 131.00 | 124.31 | 1.95% | 4,440,003 |
| May 6, 2026 | 131.50 | 131.50 | 128.00 | 128.50 | 121.94 | -1.15% | 5,027,164 |
| May 5, 2026 | 128.00 | 132.00 | 127.50 | 130.00 | 123.36 | 1.96% | 5,379,493 |
| May 4, 2026 | 125.00 | 128.50 | 124.00 | 127.50 | 120.99 | 3.24% | 5,271,001 |
| Apr 30, 2026 | 123.00 | 126.00 | 123.00 | 123.50 | 117.19 | -0.80% | 2,563,853 |
| Apr 29, 2026 | 122.00 | 124.50 | 121.50 | 124.50 | 118.14 | 2.05% | 3,194,932 |
| Apr 28, 2026 | 123.00 | 123.50 | 121.50 | 122.00 | 115.77 | -0.41% | 4,367,674 |
| Apr 27, 2026 | 125.00 | 125.00 | 122.50 | 122.50 | 116.24 | -2.00% | 4,371,376 |
| Apr 24, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 118.62 | -0.79% | 3,615,646 |
| Apr 23, 2026 | 126.00 | 129.00 | 125.00 | 126.00 | 119.57 | 0.80% | 7,275,195 |
| Apr 22, 2026 | 125.00 | 126.50 | 124.00 | 125.00 | 118.62 | - | 4,189,189 |
| Apr 21, 2026 | 122.50 | 125.00 | 122.50 | 125.00 | 118.62 | 2.46% | 4,098,382 |
| Apr 20, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 115.77 | -2.79% | 5,431,760 |
| Apr 17, 2026 | 126.00 | 127.00 | 125.00 | 125.50 | 119.09 | -0.40% | 4,518,020 |
| Apr 16, 2026 | 125.50 | 127.50 | 125.00 | 126.00 | 119.57 | 0.80% | 4,494,448 |
| Apr 15, 2026 | 124.50 | 126.00 | 123.50 | 125.00 | 118.62 | 0.81% | 3,568,661 |
| Apr 14, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 117.67 | -0.80% | 2,950,056 |
| Apr 13, 2026 | 123.50 | 125.50 | 122.50 | 125.00 | 118.62 | 0.40% | 3,138,793 |
| Apr 10, 2026 | 125.50 | 125.50 | 124.00 | 124.50 | 118.14 | - | 2,034,201 |
| Apr 9, 2026 | 124.00 | 125.00 | 122.50 | 124.50 | 118.14 | 0.81% | 3,059,099 |