Cincon Electronics Co., Ltd. (TPEX:3332)
Taiwan · Delayed Price · Currency is TWD 60.00
-2.10 (-3.38%)
Jul 30, 2026, 1:03 PM CST
Cincon Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 62.60 | 62.60 | 62.00 | 62.10 | 62.10 | -3.12% | 26,044 |
| Jul 28, 2026 | 62.00 | 64.10 | 62.00 | 64.10 | 64.10 | 0.79% | 17,356 |
| Jul 27, 2026 | 65.00 | 65.00 | 63.40 | 63.60 | 63.60 | -3.49% | 43,782 |
| Jul 24, 2026 | 65.80 | 65.90 | 65.80 | 65.90 | 65.90 | 0.61% | 6,000 |
| Jul 23, 2026 | 67.10 | 68.60 | 65.10 | 65.50 | 65.50 | -1.06% | 13,233 |
| Jul 22, 2026 | 66.00 | 66.90 | 66.00 | 66.20 | 66.20 | -1.19% | 8,440 |
| Jul 21, 2026 | 65.10 | 67.00 | 65.10 | 67.00 | 67.00 | 3.08% | 12,084 |
| Jul 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 3,663 |
| Jul 17, 2026 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | -3.87% | 6,285 |
| Jul 16, 2026 | 68.60 | 68.60 | 67.10 | 67.10 | 67.10 | - | 4,939 |
| Jul 15, 2026 | 66.00 | 67.90 | 66.00 | 67.10 | 67.10 | 2.13% | 13,431 |
| Jul 14, 2026 | 69.00 | 69.00 | 65.70 | 65.70 | 65.70 | -1.94% | 7,635 |
| Jul 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.06% | 17,150 |
| Jul 9, 2026 | 66.50 | 67.00 | 66.30 | 66.30 | 66.30 | 1.07% | 45,152 |
| Jul 8, 2026 | 66.60 | 66.60 | 64.30 | 65.60 | 65.60 | -1.65% | 16,144 |
| Jul 7, 2026 | 67.50 | 67.50 | 65.50 | 66.70 | 66.70 | 0.45% | 5,493 |
| Jul 6, 2026 | 64.40 | 66.70 | 64.40 | 66.40 | 66.40 | 3.11% | 32,727 |
| Jul 3, 2026 | 64.00 | 64.50 | 64.00 | 64.40 | 64.40 | 1.26% | 9,029 |
| Jul 1, 2026 | 64.70 | 64.70 | 63.10 | 63.60 | 63.60 | -1.55% | 40,091 |
| Jun 30, 2026 | 64.50 | 64.60 | 64.30 | 64.60 | 64.60 | - | 8,032 |
| Jun 29, 2026 | 64.80 | 64.80 | 64.00 | 64.60 | 64.60 | -0.31% | 4,033 |
| Jun 26, 2026 | 64.90 | 64.90 | 64.00 | 64.80 | 64.80 | -0.31% | 16,012 |
| Jun 25, 2026 | 64.00 | 65.60 | 63.80 | 65.00 | 65.00 | 0.15% | 13,386 |
| Jun 24, 2026 | 64.40 | 64.90 | 63.90 | 64.90 | 64.90 | 0.78% | 20,884 |
| Jun 23, 2026 | 63.50 | 64.40 | 63.50 | 64.40 | 64.40 | -0.62% | 3,545 |
| Jun 22, 2026 | 65.00 | 65.00 | 64.50 | 64.80 | 64.80 | -0.31% | 7,412 |
| 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 |