Cincon Electronics Co., Ltd. (TPEX:3332)
Taiwan · Delayed Price · Currency is TWD 65.00
+1.00 (1.56%)
Jun 18, 2026, 1:24 PM CST
Cincon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 1,009 |
| Jun 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.43% | 1,239 |
| Jun 16, 2026 | 66.60 | 66.60 | 62.00 | 63.10 | 63.10 | -2.92% | 49,370 |
| Jun 15, 2026 | 64.20 | 66.10 | 64.20 | 65.00 | 65.00 | 0.78% | 12,222 |
| Jun 12, 2026 | 64.00 | 66.60 | 63.80 | 64.50 | 64.50 | 1.10% | 15,215 |
| Jun 11, 2026 | 63.70 | 68.70 | 63.70 | 63.80 | 63.80 | -0.16% | 28,149 |
| Jun 10, 2026 | 64.00 | 64.50 | 63.40 | 63.90 | 63.90 | -0.62% | 36,760 |
| Jun 9, 2026 | 65.10 | 66.30 | 63.80 | 64.30 | 64.30 | -2.43% | 90,625 |
| Jun 8, 2026 | 64.20 | 66.70 | 64.20 | 65.90 | 65.90 | -3.09% | 27,422 |
| Jun 5, 2026 | 72.60 | 72.60 | 67.60 | 68.00 | 68.00 | -6.34% | 168,030 |
| Jun 4, 2026 | 66.70 | 72.60 | 66.70 | 72.60 | 72.60 | 10.00% | 354,904 |
| Jun 3, 2026 | 65.50 | 66.30 | 65.50 | 66.00 | 66.00 | 0.76% | 21,228 |
| Jun 2, 2026 | 65.30 | 65.60 | 64.80 | 65.50 | 65.50 | -0.30% | 11,316 |
| Jun 1, 2026 | 66.80 | 66.80 | 65.00 | 65.70 | 65.70 | -1.65% | 33,360 |
| May 29, 2026 | 68.70 | 68.70 | 66.10 | 66.80 | 66.80 | 2.61% | 19,212 |
| May 28, 2026 | 64.60 | 69.70 | 64.60 | 65.10 | 65.10 | 2.68% | 115,357 |
| May 27, 2026 | 63.30 | 63.60 | 63.10 | 63.40 | 63.40 | 0.32% | 9,364 |
| May 26, 2026 | 65.10 | 65.10 | 63.10 | 63.20 | 63.20 | -2.62% | 27,728 |
| May 25, 2026 | 64.10 | 65.10 | 64.10 | 64.90 | 64.90 | 1.41% | 42,263 |
| May 22, 2026 | 63.80 | 65.40 | 63.80 | 64.00 | 64.00 | -0.62% | 12,001 |
| May 21, 2026 | 64.80 | 64.80 | 63.60 | 64.40 | 64.40 | 1.26% | 7,045 |
| May 20, 2026 | 64.30 | 64.30 | 62.70 | 63.60 | 63.60 | -2.75% | 27,187 |
| May 19, 2026 | 65.80 | 65.80 | 64.60 | 65.40 | 65.40 | -0.61% | 13,124 |
| May 18, 2026 | 67.80 | 67.80 | 64.20 | 65.80 | 65.80 | 2.02% | 50,034 |
| May 15, 2026 | 66.70 | 67.90 | 64.20 | 64.50 | 64.50 | -1.98% | 17,108 |
| May 14, 2026 | 67.90 | 67.90 | 64.60 | 65.80 | 65.80 | -0.15% | 31,792 |
| May 13, 2026 | 66.90 | 66.90 | 65.00 | 65.90 | 65.90 | 0.15% | 11,875 |
| May 12, 2026 | 66.50 | 66.50 | 64.20 | 65.80 | 65.80 | -0.30% | 36,645 |
| May 11, 2026 | 67.70 | 67.90 | 65.30 | 66.00 | 66.00 | 1.23% | 58,330 |
| May 8, 2026 | 65.10 | 65.20 | 64.10 | 65.20 | 65.20 | 0.31% | 37,302 |
| May 7, 2026 | 64.90 | 65.80 | 64.90 | 65.00 | 65.00 | 0.15% | 23,639 |
| May 6, 2026 | 65.30 | 65.30 | 63.50 | 64.90 | 64.90 | 0.62% | 49,462 |
| May 5, 2026 | 64.00 | 65.20 | 63.80 | 64.50 | 64.50 | 0.78% | 23,432 |
| May 4, 2026 | 63.60 | 64.40 | 63.50 | 64.00 | 64.00 | 2.24% | 36,945 |
| Apr 30, 2026 | 62.70 | 63.10 | 62.20 | 62.60 | 62.60 | -0.79% | 19,019 |
| Apr 29, 2026 | 63.00 | 63.10 | 62.90 | 63.10 | 63.10 | - | 6,021 |
| Apr 28, 2026 | 65.00 | 65.00 | 63.00 | 63.10 | 63.10 | -2.02% | 16,226 |
| Apr 27, 2026 | 64.40 | 65.90 | 62.60 | 64.40 | 64.40 | 0.16% | 57,898 |
| Apr 24, 2026 | 63.60 | 64.70 | 62.60 | 64.30 | 64.30 | 1.10% | 60,198 |
| Apr 23, 2026 | 64.50 | 64.50 | 60.50 | 63.60 | 63.60 | 0.95% | 63,833 |
| Apr 22, 2026 | 62.60 | 63.30 | 62.00 | 63.00 | 63.00 | 0.80% | 52,813 |
| Apr 21, 2026 | 63.80 | 63.80 | 62.20 | 62.50 | 62.50 | 0.16% | 19,766 |
| Apr 20, 2026 | 62.40 | 62.40 | 61.80 | 62.40 | 62.40 | 0.48% | 37,001 |
| Apr 17, 2026 | 61.00 | 62.10 | 60.60 | 62.10 | 62.10 | 1.80% | 39,663 |
| Apr 16, 2026 | 61.80 | 61.80 | 60.30 | 61.00 | 61.00 | -0.65% | 10,103 |
| Apr 15, 2026 | 62.00 | 62.00 | 60.00 | 61.40 | 61.40 | -0.49% | 68,670 |
| Apr 14, 2026 | 61.60 | 63.30 | 60.20 | 61.70 | 61.70 | 0.49% | 30,081 |
| Apr 13, 2026 | 61.40 | 62.00 | 60.60 | 61.40 | 61.40 | 2.16% | 38,153 |
| Apr 10, 2026 | 57.90 | 60.50 | 57.60 | 60.10 | 60.10 | 5.25% | 62,194 |
| Apr 9, 2026 | 56.70 | 57.10 | 56.50 | 57.10 | 57.10 | 1.42% | 38,040 |