Cincon Electronics Co., Ltd. (TPEX:3332)
Taiwan · Delayed Price · Currency is TWD 68.50
-7.50 (-9.87%)
Nov 3, 2026, 9:58 AM CST
Cincon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 74.50 | 74.60 | 68.50 | 68.50 | 68.50 | -9.87% | 14,000 |
| Nov 2, 2026 | 80.50 | 87.00 | 75.70 | 76.00 | 76.00 | -5.47% | 1,335,399 |
| Oct 30, 2026 | 74.00 | 80.40 | 73.20 | 80.40 | 80.40 | 9.99% | 994,824 |
| Oct 29, 2026 | 66.80 | 73.10 | 66.80 | 73.10 | 73.10 | 9.92% | 234,133 |
| Oct 28, 2026 | 65.50 | 66.50 | 65.10 | 66.50 | 66.50 | 4.72% | 27,240 |
| Oct 22, 2026 | 63.80 | 65.60 | 63.50 | 63.50 | 63.50 | -0.16% | 11,203 |
| Oct 20, 2026 | 62.80 | 63.60 | 62.50 | 63.60 | 63.60 | 0.47% | 4,119 |
| Oct 19, 2026 | 63.40 | 63.40 | 63.30 | 63.30 | 63.30 | -0.31% | 5,000 |
| Oct 15, 2026 | 63.80 | 63.80 | 63.50 | 63.50 | 63.50 | -0.78% | 4,042 |
| Oct 13, 2026 | 63.90 | 64.00 | 63.50 | 64.00 | 64.00 | 0.16% | 13,131 |
| Oct 12, 2026 | 66.00 | 66.00 | 63.90 | 63.90 | 63.90 | -1.08% | 11,440 |
| Oct 7, 2026 | 64.00 | 64.80 | 63.60 | 64.60 | 64.60 | 0.47% | 11,287 |
| Oct 6, 2026 | 64.60 | 64.90 | 64.00 | 64.30 | 64.30 | -0.92% | 13,245 |
| Oct 5, 2026 | 64.50 | 65.00 | 64.00 | 64.90 | 64.90 | 0.93% | 32,061 |
| Oct 2, 2026 | 64.60 | 65.00 | 64.00 | 64.30 | 64.30 | -0.92% | 18,118 |
| Oct 1, 2026 | 63.70 | 65.00 | 63.70 | 64.90 | 64.90 | 1.88% | 56,454 |
| Sep 30, 2026 | 61.50 | 63.90 | 61.50 | 63.70 | 63.70 | 3.58% | 18,626 |
| Sep 24, 2026 | 60.20 | 61.50 | 59.50 | 61.50 | 61.50 | 2.16% | 11,050 |
| Sep 23, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - | 1,000 |
| Sep 22, 2026 | 61.20 | 61.20 | 60.20 | 60.20 | 60.20 | 0.33% | 2,039 |
| Sep 21, 2026 | 60.30 | 60.30 | 60.00 | 60.00 | 60.00 | -1.15% | 3,132 |
| Sep 18, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.33% | 1,095 |
| Sep 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.33% | 3,000 |
| Sep 16, 2026 | 60.20 | 61.00 | 60.10 | 60.30 | 60.30 | -1.79% | 6,867 |
| Sep 15, 2026 | 61.50 | 61.50 | 60.10 | 61.40 | 61.40 | 0.66% | 6,200 |
| Sep 14, 2026 | 61.50 | 61.50 | 60.30 | 61.00 | 61.00 | 0.16% | 3,081 |
| Sep 11, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -2.56% | 1,070 |
| Sep 10, 2026 | 62.80 | 62.80 | 61.30 | 62.50 | 62.50 | 3.14% | 10,461 |
| Sep 9, 2026 | 60.60 | 60.60 | 59.30 | 60.60 | 60.60 | - | 6,188 |
| Sep 8, 2026 | 60.50 | 60.60 | 60.50 | 60.60 | 60.60 | -0.33% | 2,015 |
| Sep 7, 2026 | 61.10 | 61.10 | 60.80 | 60.80 | 60.80 | -0.33% | 7,000 |
| Sep 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3,011 |
| Sep 3, 2026 | 61.00 | 61.00 | 60.80 | 61.00 | 61.00 | - | 10,173 |
| Sep 2, 2026 | 61.80 | 61.80 | 61.00 | 61.00 | 61.00 | -1.29% | 11,150 |
| Sep 1, 2026 | 61.00 | 61.80 | 60.10 | 61.80 | 61.80 | 0.16% | 13,160 |
| Aug 28, 2026 | 61.10 | 61.70 | 61.00 | 61.70 | 61.70 | 1.15% | 5,347 |
| Aug 27, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -2.09% | 5,100 |
| Aug 26, 2026 | 62.70 | 62.70 | 62.30 | 62.30 | 62.30 | -0.32% | 2,144 |
| 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% | 5,255 |
| 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 |