Cincon Electronics Co., Ltd. (TPEX:3332)
Taiwan · Delayed Price · Currency is TWD 60.30
+1.10 (1.86%)
Sep 4, 2025, 1:30 PM CST
Cincon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 59.80 | 62.30 | 59.80 | 60.30 | 60.30 | 1.86% | 119,913 |
| Sep 3, 2025 | 60.30 | 61.00 | 58.80 | 59.20 | 59.20 | -2.47% | 239,375 |
| Sep 2, 2025 | 65.00 | 65.00 | 60.20 | 60.70 | 60.70 | -4.56% | 244,336 |
| Sep 1, 2025 | 64.30 | 67.40 | 63.60 | 63.60 | 63.60 | -2.60% | 209,396 |
| Aug 29, 2025 | 65.00 | 68.00 | 64.00 | 65.30 | 65.30 | 0.93% | 332,117 |
| Aug 28, 2025 | 65.10 | 65.50 | 63.50 | 64.70 | 64.70 | 1.73% | 182,033 |
| Aug 27, 2025 | 64.80 | 65.70 | 63.40 | 63.60 | 63.60 | 1.11% | 261,761 |
| Aug 26, 2025 | 63.30 | 64.00 | 61.30 | 62.90 | 62.90 | 0.16% | 197,704 |
| Aug 25, 2025 | 65.90 | 65.90 | 62.80 | 62.80 | 62.80 | -0.79% | 249,430 |
| Aug 22, 2025 | 65.60 | 65.60 | 63.10 | 63.30 | 63.30 | -3.06% | 262,657 |
| Aug 21, 2025 | 63.20 | 68.00 | 63.20 | 65.30 | 65.30 | 5.32% | 832,492 |
| Aug 20, 2025 | 66.10 | 67.50 | 62.00 | 62.00 | 62.00 | -8.42% | 950,513 |
| Aug 19, 2025 | 72.60 | 79.00 | 66.00 | 67.70 | 67.70 | -5.84% | 3,968,331 |
| Aug 18, 2025 | 65.30 | 71.90 | 64.30 | 71.90 | 71.90 | 9.94% | 1,658,891 |
| Aug 15, 2025 | 62.90 | 67.90 | 62.90 | 65.40 | 65.40 | 5.83% | 1,327,086 |
| Aug 14, 2025 | 63.80 | 65.30 | 61.70 | 61.80 | 61.80 | -2.68% | 446,552 |
| Aug 13, 2025 | 62.30 | 64.20 | 58.00 | 63.50 | 63.50 | 2.09% | 1,250,223 |
| Aug 12, 2025 | 57.60 | 62.20 | 57.60 | 62.20 | 62.20 | 9.89% | 1,518,207 |
| Aug 11, 2025 | 59.80 | 59.80 | 56.10 | 56.60 | 56.60 | 4.04% | 550,622 |
| Aug 8, 2025 | 54.30 | 57.90 | 52.90 | 54.40 | 54.40 | 0.93% | 127,169 |
| Aug 7, 2025 | 52.60 | 54.10 | 51.90 | 53.90 | 53.90 | 1.51% | 35,666 |
| Aug 6, 2025 | 53.90 | 55.80 | 53.10 | 53.10 | 53.10 | -1.48% | 106,806 |
| Aug 5, 2025 | 51.40 | 53.90 | 50.70 | 53.90 | 53.90 | 4.86% | 164,577 |
| Aug 4, 2025 | 47.40 | 51.50 | 46.00 | 51.40 | 51.40 | 6.75% | 157,280 |
| Aug 1, 2025 | 47.40 | 50.00 | 47.00 | 48.15 | 48.15 | -1.33% | 46,915 |
| Jul 31, 2025 | 49.45 | 49.45 | 48.80 | 48.80 | 48.80 | -2.59% | 33,180 |
| Jul 30, 2025 | 48.15 | 50.20 | 48.10 | 50.10 | 50.10 | 4.38% | 29,162 |
| Jul 29, 2025 | 49.00 | 49.60 | 48.00 | 48.00 | 48.00 | -3.13% | 45,530 |
| Jul 28, 2025 | 50.90 | 50.90 | 48.70 | 49.55 | 49.55 | -2.46% | 74,617 |
| Jul 25, 2025 | 52.10 | 52.10 | 50.80 | 50.80 | 50.80 | -4.15% | 109,306 |
| Jul 24, 2025 | 55.50 | 57.20 | 51.80 | 53.00 | 53.00 | 0.38% | 530,827 |
| Jul 23, 2025 | 48.75 | 52.80 | 48.75 | 52.80 | 52.80 | 10.00% | 206,390 |
| Jul 22, 2025 | 49.20 | 51.40 | 47.00 | 48.00 | 48.00 | 1.91% | 498,659 |
| Jul 21, 2025 | 43.40 | 47.10 | 43.30 | 47.10 | 47.10 | 9.92% | 117,850 |
| Jul 18, 2025 | 43.10 | 43.10 | 42.55 | 42.85 | 42.85 | -0.46% | 13,075 |
| Jul 17, 2025 | 43.65 | 43.65 | 43.05 | 43.05 | 43.05 | 0.82% | 18,530 |
| Jul 16, 2025 | 42.65 | 42.80 | 42.20 | 42.70 | 42.70 | 0.23% | 37,468 |
| Jul 15, 2025 | 42.40 | 43.20 | 42.40 | 42.60 | 42.60 | 0.24% | 35,477 |
| Jul 14, 2025 | 43.20 | 43.35 | 42.50 | 42.50 | 42.50 | -1.51% | 49,770 |
| Jul 11, 2025 | 43.50 | 45.00 | 43.15 | 43.15 | 43.15 | -2.04% | 94,734 |
| Jul 10, 2025 | 45.40 | 46.65 | 44.05 | 44.05 | 44.05 | -3.61% | 181,178 |
| Jul 9, 2025 | 42.50 | 45.70 | 42.50 | 45.70 | 45.70 | 9.99% | 177,050 |
| Jul 8, 2025 | 42.15 | 42.30 | 41.25 | 41.55 | 41.55 | -2.35% | 31,515 |
| Jul 7, 2025 | 43.30 | 44.05 | 42.55 | 42.55 | 42.55 | -2.41% | 48,033 |
| Jul 4, 2025 | 45.60 | 46.00 | 43.30 | 43.60 | 43.60 | -4.39% | 86,693 |
| Jul 3, 2025 | 47.05 | 47.05 | 45.60 | 45.60 | 45.60 | -2.04% | 49,328 |
| Jul 2, 2025 | 46.85 | 47.20 | 46.50 | 46.55 | 46.55 | 0.22% | 15,501 |
| Jul 1, 2025 | 46.10 | 47.20 | 46.10 | 46.45 | 46.45 | 0.98% | 99,930 |
| Jun 30, 2025 | 49.45 | 49.55 | 46.00 | 46.00 | 46.00 | -7.26% | 155,784 |
| Jun 27, 2025 | 51.00 | 51.30 | 49.60 | 49.60 | 49.60 | -1.00% | 54,431 |