Cincon Electronics Co., Ltd. (TPEX:3332)
Taiwan · Delayed Price · Currency is TWD 68.90
+2.90 (4.39%)
Oct 31, 2025, 1:30 PM CST
Cincon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 66.10 | 71.40 | 65.40 | 68.90 | 68.90 | 4.39% | 937,793 |
| Oct 30, 2025 | 62.20 | 67.50 | 62.00 | 66.00 | 66.00 | 6.97% | 709,093 |
| Oct 29, 2025 | 64.00 | 65.20 | 61.00 | 61.70 | 61.70 | -1.91% | 508,926 |
| Oct 28, 2025 | 60.10 | 64.70 | 59.90 | 62.90 | 62.90 | 5.01% | 525,223 |
| Oct 27, 2025 | 57.70 | 60.70 | 57.50 | 59.90 | 59.90 | 3.99% | 319,209 |
| Oct 23, 2025 | 56.00 | 57.80 | 55.30 | 57.60 | 57.60 | 1.77% | 237,482 |
| Oct 22, 2025 | 53.90 | 56.80 | 53.60 | 56.60 | 56.60 | 5.01% | 311,548 |
| Oct 21, 2025 | 55.20 | 55.20 | 53.60 | 53.90 | 53.90 | -0.74% | 72,337 |
| Oct 20, 2025 | 53.50 | 55.40 | 52.00 | 54.30 | 54.30 | 2.07% | 166,151 |
| Oct 17, 2025 | 51.00 | 55.00 | 51.00 | 53.20 | 53.20 | 4.11% | 102,778 |
| Oct 16, 2025 | 51.60 | 51.60 | 51.00 | 51.10 | 51.10 | -0.78% | 62,037 |
| Oct 15, 2025 | 51.40 | 52.40 | 51.10 | 51.50 | 51.50 | -0.58% | 59,238 |
| Oct 14, 2025 | 52.20 | 53.20 | 51.80 | 51.80 | 51.80 | -1.52% | 36,323 |
| Oct 13, 2025 | 50.50 | 53.50 | 50.50 | 52.60 | 52.60 | -1.68% | 42,292 |
| Oct 9, 2025 | 54.90 | 55.00 | 53.50 | 53.50 | 53.50 | 1.13% | 84,460 |
| Oct 8, 2025 | 52.50 | 54.40 | 52.50 | 52.90 | 52.90 | -0.94% | 50,410 |
| Oct 7, 2025 | 51.10 | 54.90 | 50.70 | 53.40 | 53.40 | 5.33% | 228,647 |
| Oct 3, 2025 | 50.80 | 51.70 | 50.10 | 50.70 | 50.70 | -3.24% | 124,709 |
| Oct 2, 2025 | 54.60 | 54.60 | 52.40 | 52.40 | 52.40 | -4.20% | 101,446 |
| Oct 1, 2025 | 54.30 | 55.40 | 54.20 | 54.70 | 53.60 | 1.11% | 84,917 |
| Sep 30, 2025 | 53.20 | 54.40 | 52.80 | 54.10 | 53.01 | 1.69% | 41,218 |
| Sep 29, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 52.13 | - | - |
| Sep 26, 2025 | 56.00 | 56.00 | 53.20 | 53.20 | 52.13 | -3.45% | 94,681 |
| Sep 25, 2025 | 53.30 | 56.80 | 53.30 | 55.10 | 53.99 | 2.42% | 126,267 |
| Sep 24, 2025 | 54.00 | 54.00 | 53.10 | 53.80 | 52.72 | 0.19% | 24,254 |
| Sep 23, 2025 | 54.00 | 55.60 | 53.60 | 53.70 | 52.62 | - | 83,510 |
| Sep 22, 2025 | 53.90 | 54.10 | 53.50 | 53.70 | 52.62 | -0.56% | 37,183 |
| Sep 19, 2025 | 55.10 | 55.10 | 53.70 | 54.00 | 52.91 | -0.74% | 51,375 |
| Sep 18, 2025 | 54.40 | 55.10 | 54.00 | 54.40 | 53.31 | 0.93% | 70,551 |
| Sep 17, 2025 | 52.60 | 54.30 | 52.60 | 53.90 | 52.82 | 1.51% | 72,103 |
| Sep 16, 2025 | 54.50 | 54.50 | 53.10 | 53.10 | 52.03 | -0.38% | 43,256 |
| Sep 15, 2025 | 54.20 | 54.20 | 53.00 | 53.30 | 52.23 | -1.48% | 121,492 |
| Sep 12, 2025 | 54.10 | 54.80 | 53.80 | 54.10 | 53.01 | 0.74% | 72,432 |
| Sep 11, 2025 | 54.80 | 55.80 | 53.60 | 53.70 | 52.62 | -3.59% | 432,878 |
| Sep 10, 2025 | 58.50 | 58.50 | 55.50 | 55.70 | 54.58 | -9.58% | 595,456 |
| Sep 9, 2025 | 61.80 | 62.70 | 61.10 | 61.60 | 60.36 | -0.16% | 97,289 |
| Sep 8, 2025 | 60.40 | 63.50 | 60.40 | 61.70 | 60.46 | 1.15% | 151,630 |
| Sep 5, 2025 | 61.60 | 62.20 | 60.30 | 61.00 | 59.77 | 1.16% | 68,739 |
| Sep 4, 2025 | 59.80 | 62.30 | 59.80 | 60.30 | 59.09 | 1.86% | 120,213 |
| Sep 3, 2025 | 60.30 | 61.00 | 58.80 | 59.20 | 58.01 | -2.47% | 239,375 |
| Sep 2, 2025 | 65.00 | 65.00 | 60.20 | 60.70 | 59.48 | -4.56% | 244,336 |
| Sep 1, 2025 | 64.30 | 67.40 | 63.60 | 63.60 | 62.32 | -2.60% | 209,396 |
| Aug 29, 2025 | 65.00 | 68.00 | 64.00 | 65.30 | 63.99 | 0.93% | 332,117 |
| Aug 28, 2025 | 65.10 | 65.50 | 63.50 | 64.70 | 63.40 | 1.73% | 182,033 |
| Aug 27, 2025 | 64.80 | 65.70 | 63.40 | 63.60 | 62.32 | 1.11% | 261,761 |
| Aug 26, 2025 | 63.30 | 64.00 | 61.30 | 62.90 | 61.64 | 0.16% | 197,704 |
| Aug 25, 2025 | 65.90 | 65.90 | 62.80 | 62.80 | 61.54 | -0.79% | 249,430 |
| Aug 22, 2025 | 65.60 | 65.60 | 63.10 | 63.30 | 62.03 | -3.06% | 262,657 |
| Aug 21, 2025 | 63.20 | 68.00 | 63.20 | 65.30 | 63.99 | 5.32% | 832,492 |
| Aug 20, 2025 | 66.10 | 67.50 | 62.00 | 62.00 | 60.75 | -8.42% | 950,513 |