Coretronic Corporation (TPEX:5371)
Taiwan · Delayed Price · Currency is TWD 92.00
-1.10 (-1.18%)
Dec 5, 2025, 1:30 PM CST
Coretronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.00 | 93.40 | 91.80 | 92.00 | 92.00 | -1.18% | 3,658,815 |
| Dec 4, 2025 | 94.00 | 96.60 | 92.20 | 93.10 | 93.10 | 0.11% | 16,113,830 |
| Dec 3, 2025 | 91.00 | 94.40 | 89.80 | 93.00 | 93.00 | 1.64% | 9,928,454 |
| Dec 2, 2025 | 92.00 | 92.70 | 91.30 | 91.50 | 91.50 | -0.97% | 5,182,132 |
| Dec 1, 2025 | 93.60 | 94.00 | 91.40 | 92.40 | 92.40 | -0.75% | 10,325,210 |
| Nov 28, 2025 | 96.00 | 96.40 | 92.60 | 93.10 | 93.10 | -1.90% | 16,327,910 |
| Nov 27, 2025 | 105.00 | 105.00 | 94.30 | 94.90 | 94.90 | -5.10% | 61,921,070 |
| Nov 26, 2025 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 9.89% | 15,006,380 |
| Nov 25, 2025 | 86.50 | 93.40 | 85.60 | 91.00 | 91.00 | 6.93% | 23,366,270 |
| Nov 24, 2025 | 83.50 | 86.90 | 82.80 | 85.10 | 85.10 | 3.28% | 16,338,280 |
| Nov 21, 2025 | 82.20 | 85.10 | 81.90 | 82.40 | 82.40 | -3.74% | 5,371,322 |
| Nov 20, 2025 | 85.20 | 85.90 | 84.00 | 85.60 | 85.60 | 2.27% | 5,650,073 |
| Nov 19, 2025 | 84.60 | 85.00 | 83.00 | 83.70 | 83.70 | -1.06% | 6,295,724 |
| Nov 18, 2025 | 87.00 | 88.80 | 82.60 | 84.60 | 84.60 | -3.20% | 13,342,460 |
| Nov 17, 2025 | 90.00 | 90.00 | 86.50 | 87.40 | 87.40 | -2.46% | 9,024,309 |
| Nov 14, 2025 | 90.50 | 93.80 | 89.00 | 89.60 | 89.60 | -2.18% | 12,278,930 |
| Nov 13, 2025 | 91.60 | 92.20 | 90.20 | 91.60 | 91.60 | -0.87% | 7,697,766 |
| Nov 12, 2025 | 92.00 | 93.40 | 90.50 | 92.40 | 92.40 | 0.76% | 9,952,364 |
| Nov 11, 2025 | 89.90 | 93.40 | 89.10 | 91.70 | 91.70 | 2.80% | 12,898,840 |
| Nov 10, 2025 | 90.60 | 91.70 | 88.00 | 89.20 | 89.20 | -2.51% | 11,977,080 |
| Nov 7, 2025 | 95.20 | 95.80 | 90.50 | 91.50 | 91.50 | -3.89% | 14,011,560 |
| Nov 6, 2025 | 96.20 | 96.20 | 93.50 | 95.20 | 95.20 | -1.35% | 18,515,550 |
| Nov 5, 2025 | 92.20 | 99.50 | 91.60 | 96.50 | 96.50 | 1.37% | 51,617,210 |
| Nov 4, 2025 | 91.60 | 99.50 | 91.50 | 95.20 | 95.20 | 4.62% | 54,541,980 |
| Nov 3, 2025 | 87.50 | 93.90 | 87.10 | 91.00 | 91.00 | 3.88% | 22,862,470 |
| Oct 31, 2025 | 88.60 | 89.00 | 86.30 | 87.60 | 87.60 | -0.57% | 9,275,031 |
| Oct 30, 2025 | 90.00 | 90.40 | 87.80 | 88.10 | 88.10 | -0.90% | 10,983,780 |
| Oct 29, 2025 | 94.00 | 95.70 | 88.50 | 88.90 | 88.90 | -4.82% | 26,619,600 |
| Oct 28, 2025 | 101.00 | 101.50 | 92.30 | 93.40 | 93.40 | -8.88% | 27,016,230 |
| Oct 27, 2025 | 101.50 | 104.50 | 99.40 | 102.50 | 102.50 | 3.54% | 10,898,540 |
| Oct 23, 2025 | 99.30 | 100.50 | 98.20 | 99.00 | 99.00 | -1.00% | 9,798,185 |
| Oct 22, 2025 | 104.50 | 105.50 | 98.90 | 100.00 | 100.00 | -3.85% | 14,192,410 |
| Oct 21, 2025 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1.46% | 7,829,412 |
| Oct 20, 2025 | 104.00 | 105.00 | 102.00 | 102.50 | 102.50 | -1.44% | 7,986,375 |
| Oct 17, 2025 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -4.59% | 14,073,870 |
| Oct 16, 2025 | 104.00 | 112.50 | 104.00 | 109.00 | 109.00 | 5.83% | 33,274,940 |
| Oct 15, 2025 | 103.50 | 104.50 | 100.00 | 103.00 | 103.00 | -1.90% | 22,599,180 |
| Oct 14, 2025 | 117.00 | 117.50 | 105.00 | 105.00 | 105.00 | -9.87% | 26,500,370 |
| Oct 13, 2025 | 109.00 | 118.50 | 108.50 | 116.50 | 116.50 | 0.87% | 22,792,770 |
| Oct 9, 2025 | 118.50 | 119.00 | 114.50 | 115.50 | 115.50 | -1.70% | 12,864,020 |
| Oct 8, 2025 | 119.00 | 119.50 | 114.00 | 117.50 | 117.50 | -1.26% | 14,942,460 |
| Oct 7, 2025 | 116.00 | 122.50 | 113.50 | 119.00 | 119.00 | 2.59% | 29,099,470 |
| Oct 3, 2025 | 110.50 | 120.00 | 110.50 | 116.00 | 116.00 | 5.94% | 39,737,640 |
| Oct 2, 2025 | 113.00 | 115.00 | 109.50 | 109.50 | 109.50 | -2.67% | 10,138,960 |
| Oct 1, 2025 | 110.00 | 116.00 | 109.50 | 112.50 | 112.50 | 2.74% | 16,376,350 |
| Sep 30, 2025 | 110.50 | 111.00 | 107.50 | 109.50 | 109.50 | 0.46% | 10,521,860 |
| Sep 26, 2025 | 113.00 | 115.00 | 107.00 | 109.00 | 109.00 | -4.39% | 20,038,190 |
| Sep 25, 2025 | 116.00 | 118.00 | 113.50 | 114.00 | 114.00 | -2.56% | 13,109,400 |
| Sep 24, 2025 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1.74% | 18,089,320 |
| Sep 23, 2025 | 124.50 | 125.00 | 114.00 | 115.00 | 115.00 | -6.88% | 49,697,430 |