Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan · Delayed Price · Currency is TWD 105.00
+0.50 (0.48%)
Oct 5, 2026, 1:30 PM CST
Chicony Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | -0.95% | 1,804,741 |
| Oct 1, 2026 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | 0.96% | 1,776,109 |
| Sep 30, 2026 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | - | 2,243,270 |
| Sep 29, 2026 | 104.50 | 106.00 | 104.00 | 104.50 | 104.50 | - | 2,223,687 |
| Sep 24, 2026 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 0.48% | 1,410,186 |
| Sep 23, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 1,863,148 |
| Sep 22, 2026 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -1.42% | 2,195,382 |
| Sep 21, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -2.31% | 1,252,368 |
| Sep 20, 2026 | 106.00 | 108.50 | 105.00 | 108.00 | 108.00 | 1.89% | 165,012 |
| Sep 18, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.47% | 6,290,012 |
| Sep 17, 2026 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | - | 2,212,980 |
| Sep 16, 2026 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | - | 2,414,053 |
| Sep 15, 2026 | 105.50 | 106.50 | 104.50 | 105.50 | 105.50 | - | 1,455,229 |
| Sep 14, 2026 | 104.50 | 105.50 | 103.50 | 105.50 | 105.50 | 0.48% | 1,337,247 |
| Sep 11, 2026 | 102.50 | 105.50 | 102.00 | 105.00 | 105.00 | 1.45% | 1,802,172 |
| Sep 10, 2026 | 105.50 | 106.00 | 103.00 | 103.50 | 103.50 | -2.82% | 2,998,204 |
| Sep 9, 2026 | 105.00 | 107.00 | 104.00 | 106.50 | 106.50 | 0.95% | 2,563,442 |
| Sep 8, 2026 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -4.52% | 5,370,064 |
| Sep 7, 2026 | 111.50 | 111.50 | 109.00 | 110.50 | 110.50 | - | 2,873,493 |
| Sep 4, 2026 | 108.50 | 111.00 | 108.00 | 110.50 | 110.50 | 2.79% | 3,413,888 |
| Sep 3, 2026 | 110.00 | 110.50 | 107.00 | 107.50 | 107.50 | -1.83% | 3,457,217 |
| Sep 2, 2026 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 2.34% | 2,450,331 |
| Sep 1, 2026 | 106.50 | 109.00 | 106.50 | 107.00 | 107.00 | 0.47% | 4,935,093 |
| Aug 31, 2026 | 107.50 | 107.50 | 105.50 | 106.50 | 106.50 | -1.39% | 2,186,984 |
| Aug 28, 2026 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | - | 2,669,074 |
| Aug 27, 2026 | 107.00 | 110.50 | 107.00 | 108.00 | 108.00 | 0.93% | 4,922,240 |
| Aug 26, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 1,754,372 |
| Aug 25, 2026 | 105.50 | 106.50 | 104.50 | 106.00 | 106.00 | 0.47% | 1,682,368 |
| Aug 24, 2026 | 105.50 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 1,003,857 |
| Aug 21, 2026 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | -0.93% | 1,488,807 |
| Aug 20, 2026 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 0.94% | 1,551,438 |
| Aug 19, 2026 | 104.00 | 107.00 | 103.50 | 106.00 | 106.00 | 1.44% | 2,194,830 |
| Aug 18, 2026 | 106.50 | 106.50 | 104.00 | 104.50 | 104.50 | -2.34% | 2,007,779 |
| Aug 17, 2026 | 107.50 | 108.00 | 105.50 | 107.00 | 107.00 | -0.47% | 1,652,043 |
| Aug 14, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 1.42% | 3,094,316 |
| Aug 13, 2026 | 106.00 | 108.00 | 105.50 | 106.00 | 106.00 | 0.95% | 5,928,725 |
| Aug 12, 2026 | 104.50 | 106.00 | 103.50 | 105.00 | 105.00 | 0.48% | 3,020,819 |
| Aug 11, 2026 | 103.00 | 105.00 | 102.00 | 104.50 | 104.50 | 1.46% | 3,324,574 |
| Aug 10, 2026 | 101.50 | 103.50 | 101.00 | 103.00 | 103.00 | 1.48% | 2,835,646 |
| Aug 7, 2026 | 103.50 | 104.00 | 101.00 | 101.50 | 101.50 | -1.93% | 4,319,667 |
| Aug 6, 2026 | 105.00 | 105.50 | 101.50 | 103.50 | 103.50 | -0.48% | 5,220,155 |
| Aug 5, 2026 | 105.00 | 106.00 | 103.50 | 104.00 | 104.00 | - | 3,702,331 |
| 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 |