Cincon Electronics Co., Ltd. (TPEX:3332)
Taiwan · Delayed Price · Currency is TWD 62.30
-0.20 (-0.32%)
Aug 26, 2026, 1:30 PM CST
Cincon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 0.81% | 2,377 |
| Aug 21, 2026 | 60.90 | 62.00 | 60.60 | 62.00 | 62.00 | - | 8,015 |
| Aug 19, 2026 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 0.49% | 3,015 |
| Aug 18, 2026 | 61.50 | 61.70 | 61.50 | 61.70 | 61.70 | -0.48% | 5,155 |
| Aug 17, 2026 | 62.50 | 62.50 | 61.50 | 62.00 | 62.00 | -3.13% | 10,313 |
| Aug 14, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 2.40% | 3,070 |
| Aug 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1,045 |
| Aug 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | 2,000 |
| Aug 10, 2026 | 64.90 | 64.90 | 62.40 | 63.50 | 63.50 | 2.58% | 14,044 |
| Aug 7, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | 1,000 |
| Aug 6, 2026 | 62.10 | 62.10 | 60.50 | 61.90 | 61.90 | -2.98% | 4,209 |
| Aug 4, 2026 | 61.90 | 63.80 | 61.90 | 63.80 | 63.80 | 3.07% | 3,080 |
| Aug 3, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 61.90 | 3.06% | 1,036 |
| Jul 31, 2026 | 62.00 | 62.00 | 61.00 | 62.00 | 60.06 | 4.20% | 7,000 |
| Jul 30, 2026 | 62.00 | 62.00 | 59.50 | 59.50 | 57.64 | -4.19% | 58,666 |
| Jul 29, 2026 | 62.60 | 62.60 | 62.00 | 62.10 | 60.16 | -3.12% | 26,044 |
| Jul 28, 2026 | 62.00 | 64.10 | 62.00 | 64.10 | 62.09 | 0.79% | 17,356 |
| Jul 27, 2026 | 65.00 | 65.00 | 63.40 | 63.60 | 61.61 | -3.49% | 43,782 |
| Jul 24, 2026 | 65.80 | 65.90 | 65.80 | 65.90 | 63.84 | 0.61% | 6,000 |
| Jul 23, 2026 | 67.10 | 68.60 | 65.10 | 65.50 | 63.45 | -1.06% | 13,233 |
| Jul 22, 2026 | 66.00 | 66.90 | 66.00 | 66.20 | 64.13 | -1.19% | 8,440 |
| Jul 21, 2026 | 65.10 | 67.00 | 65.10 | 67.00 | 64.90 | 3.08% | 12,084 |
| Jul 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.97 | 0.78% | 3,663 |
| Jul 17, 2026 | 66.00 | 66.00 | 64.50 | 64.50 | 62.48 | -3.87% | 6,285 |
| Jul 16, 2026 | 68.60 | 68.60 | 67.10 | 67.10 | 65.00 | - | 4,939 |
| Jul 15, 2026 | 66.00 | 67.90 | 66.00 | 67.10 | 65.00 | 2.13% | 13,431 |
| Jul 14, 2026 | 69.00 | 69.00 | 65.70 | 65.70 | 63.64 | -1.94% | 7,635 |
| Jul 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 64.90 | 1.06% | 17,150 |
| Jul 9, 2026 | 66.50 | 67.00 | 66.30 | 66.30 | 64.22 | 1.07% | 45,152 |
| Jul 8, 2026 | 66.60 | 66.60 | 64.30 | 65.60 | 63.55 | -1.65% | 16,144 |
| Jul 7, 2026 | 67.50 | 67.50 | 65.50 | 66.70 | 64.61 | 0.45% | 5,493 |
| Jul 6, 2026 | 64.40 | 66.70 | 64.40 | 66.40 | 64.32 | 3.11% | 32,727 |
| Jul 3, 2026 | 64.00 | 64.50 | 64.00 | 64.40 | 62.38 | 1.26% | 9,029 |
| Jul 1, 2026 | 64.70 | 64.70 | 63.10 | 63.60 | 61.61 | -1.55% | 40,091 |
| Jun 30, 2026 | 64.50 | 64.60 | 64.30 | 64.60 | 62.58 | - | 8,032 |
| Jun 29, 2026 | 64.80 | 64.80 | 64.00 | 64.60 | 62.58 | -0.31% | 4,033 |
| Jun 26, 2026 | 64.90 | 64.90 | 64.00 | 64.80 | 62.77 | -0.31% | 16,012 |
| Jun 25, 2026 | 64.00 | 65.60 | 63.80 | 65.00 | 62.97 | 0.15% | 13,386 |
| Jun 24, 2026 | 64.40 | 64.90 | 63.90 | 64.90 | 62.87 | 0.78% | 20,884 |
| Jun 23, 2026 | 63.50 | 64.40 | 63.50 | 64.40 | 62.38 | -0.62% | 3,545 |
| Jun 22, 2026 | 65.00 | 65.00 | 64.50 | 64.80 | 62.77 | -0.31% | 7,412 |
| Jun 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 62.97 | 1.56% | 1,009 |
| Jun 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 62.00 | 1.43% | 1,239 |
| Jun 16, 2026 | 66.60 | 66.60 | 62.00 | 63.10 | 61.13 | -2.92% | 49,370 |
| Jun 15, 2026 | 64.20 | 66.10 | 64.20 | 65.00 | 62.97 | 0.78% | 12,222 |
| Jun 12, 2026 | 64.00 | 66.60 | 63.80 | 64.50 | 62.48 | 1.10% | 15,215 |
| Jun 11, 2026 | 63.70 | 68.70 | 63.70 | 63.80 | 61.80 | -0.16% | 28,149 |
| Jun 10, 2026 | 64.00 | 64.50 | 63.40 | 63.90 | 61.90 | -0.62% | 36,760 |
| Jun 9, 2026 | 65.10 | 66.30 | 63.80 | 64.30 | 62.29 | -2.43% | 90,625 |
| Jun 8, 2026 | 64.20 | 66.70 | 64.20 | 65.90 | 63.84 | -3.09% | 27,422 |