Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan · Delayed Price · Currency is TWD 132.00
-3.50 (-2.58%)
May 28, 2026, 1:30 PM CST
Chicony Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 137.00 | 137.50 | 132.00 | 132.00 | 132.00 | -2.58% | 3,385,321 |
| May 27, 2026 | 133.50 | 138.00 | 132.50 | 135.50 | 135.50 | 1.88% | 6,098,922 |
| May 26, 2026 | 131.00 | 134.00 | 130.50 | 133.00 | 133.00 | 1.92% | 4,123,023 |
| May 25, 2026 | 133.50 | 134.00 | 130.50 | 130.50 | 130.50 | -0.76% | 2,989,029 |
| May 22, 2026 | 131.00 | 132.00 | 130.50 | 131.50 | 131.50 | 1.15% | 2,058,172 |
| May 21, 2026 | 129.00 | 132.00 | 128.00 | 130.00 | 130.00 | 1.17% | 4,467,877 |
| May 20, 2026 | 125.50 | 128.50 | 124.50 | 128.50 | 128.50 | 3.21% | 3,866,274 |
| May 19, 2026 | 126.00 | 127.50 | 124.00 | 124.50 | 124.50 | -1.97% | 2,559,918 |
| May 18, 2026 | 123.00 | 127.50 | 122.50 | 127.00 | 127.00 | 2.83% | 3,223,819 |
| May 15, 2026 | 127.00 | 127.00 | 123.00 | 123.50 | 123.50 | -2.37% | 4,464,851 |
| May 14, 2026 | 129.00 | 130.00 | 126.00 | 126.50 | 126.50 | -1.94% | 4,166,662 |
| May 13, 2026 | 132.50 | 132.50 | 129.00 | 129.00 | 129.00 | -4.44% | 3,297,926 |
| May 12, 2026 | 132.50 | 135.00 | 130.00 | 135.00 | 135.00 | - | 7,142,331 |
| May 11, 2026 | 135.00 | 136.50 | 133.50 | 135.00 | 135.00 | 0.75% | 3,835,177 |
| May 8, 2026 | 132.00 | 134.50 | 131.00 | 134.00 | 134.00 | 2.29% | 4,902,522 |
| May 7, 2026 | 129.00 | 132.50 | 128.50 | 131.00 | 131.00 | 1.95% | 4,440,003 |
| 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% | 5,379,493 |
| 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 |