Coretronic Corporation (TPEX:5371)
Taiwan · Delayed Price · Currency is TWD 93.10
-1.60 (-1.69%)
Aug 12, 2025, 1:30 PM CST
Coretronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 95.00 | 97.20 | 94.30 | 95.30 | - | 0.63% | 273,000 |
| Aug 11, 2025 | 91.10 | 97.20 | 91.10 | 94.70 | 94.70 | 3.72% | 39,259,069 |
| Aug 8, 2025 | 93.80 | 94.60 | 91.20 | 91.30 | 91.30 | -2.14% | 24,286,820 |
| Aug 7, 2025 | 92.70 | 93.50 | 89.80 | 93.30 | 93.30 | 0.76% | 33,323,497 |
| Aug 6, 2025 | 89.30 | 93.80 | 87.90 | 92.60 | 92.60 | 3.58% | 57,851,078 |
| Aug 5, 2025 | 86.90 | 89.40 | 84.00 | 89.40 | 89.40 | 5.30% | 47,953,405 |
| Aug 4, 2025 | 85.50 | 89.50 | 84.70 | 84.90 | 84.90 | -0.35% | 50,480,470 |
| Aug 1, 2025 | 80.00 | 85.70 | 79.80 | 85.20 | 85.20 | 4.41% | 37,966,828 |
| Jul 31, 2025 | 81.50 | 83.60 | 80.00 | 81.60 | 81.60 | 3.29% | 57,703,436 |
| Jul 30, 2025 | 73.70 | 79.00 | 73.70 | 79.00 | 79.00 | 9.87% | 41,140,933 |
| Jul 29, 2025 | 68.60 | 74.10 | 68.00 | 71.90 | 71.90 | 5.74% | 33,542,581 |
| Jul 28, 2025 | 69.30 | 69.40 | 66.80 | 68.00 | 68.00 | -1.16% | 15,554,859 |
| Jul 25, 2025 | 67.60 | 68.90 | 66.20 | 68.80 | 68.80 | 2.08% | 24,812,453 |
| Jul 24, 2025 | 65.00 | 69.30 | 64.70 | 67.40 | 67.40 | 6.98% | 38,700,834 |
| Jul 23, 2025 | 58.70 | 64.00 | 58.70 | 63.00 | 63.00 | 7.69% | 10,391,206 |
| Jul 22, 2025 | 60.20 | 60.60 | 57.80 | 58.50 | 58.50 | -2.34% | 4,466,915 |
| Jul 21, 2025 | 58.30 | 60.50 | 58.20 | 59.90 | 59.90 | 3.63% | 5,082,467 |
| Jul 18, 2025 | 58.10 | 58.50 | 57.40 | 57.80 | 57.80 | - | 1,436,761 |
| Jul 17, 2025 | 57.40 | 57.90 | 56.80 | 57.80 | 57.80 | 0.70% | 1,701,540 |
| Jul 16, 2025 | 55.60 | 58.60 | 55.60 | 57.40 | 57.40 | 3.42% | 4,695,323 |
| Jul 15, 2025 | 56.40 | 56.40 | 55.50 | 55.50 | 55.50 | -0.36% | 1,052,040 |
| Jul 14, 2025 | 55.50 | 56.30 | 55.20 | 55.70 | 55.70 | 1.09% | 1,896,780 |
| Jul 11, 2025 | 54.00 | 55.50 | 53.80 | 55.10 | 55.10 | -0.54% | 2,329,938 |
| Jul 10, 2025 | 54.50 | 58.00 | 54.50 | 55.40 | 53.90 | 2.97% | 7,347,021 |
| Jul 9, 2025 | 53.60 | 54.30 | 53.30 | 53.80 | 52.34 | 0.37% | 954,240 |
| Jul 8, 2025 | 54.40 | 54.40 | 52.90 | 53.60 | 52.15 | -1.29% | 1,003,634 |
| Jul 7, 2025 | 55.60 | 55.60 | 54.00 | 54.30 | 52.83 | -1.81% | 875,395 |
| Jul 4, 2025 | 56.50 | 56.80 | 55.20 | 55.30 | 53.80 | -1.60% | 830,205 |
| Jul 3, 2025 | 56.10 | 56.60 | 55.80 | 56.20 | 54.68 | 0.90% | 973,291 |
| Jul 2, 2025 | 55.20 | 55.90 | 55.00 | 55.70 | 54.19 | - | 904,300 |
| Jul 1, 2025 | 55.00 | 56.10 | 55.00 | 55.70 | 54.19 | 1.83% | 946,309 |
| Jun 30, 2025 | 55.90 | 55.90 | 54.60 | 54.70 | 53.22 | -2.15% | 1,231,986 |
| Jun 27, 2025 | 55.90 | 56.20 | 55.20 | 55.90 | 54.39 | 1.45% | 1,030,924 |
| Jun 26, 2025 | 55.60 | 56.40 | 55.10 | 55.10 | 53.61 | 0.18% | 1,941,250 |
| Jun 25, 2025 | 54.80 | 55.50 | 54.20 | 55.00 | 53.51 | 0.92% | 1,917,097 |
| Jun 24, 2025 | 54.00 | 55.10 | 54.00 | 54.50 | 53.02 | 0.93% | 1,643,144 |
| Jun 23, 2025 | 54.10 | 54.60 | 52.80 | 54.00 | 52.54 | -1.10% | 1,789,762 |
| Jun 20, 2025 | 57.40 | 57.60 | 54.60 | 54.60 | 53.12 | -4.88% | 7,474,547 |
| Jun 19, 2025 | 58.10 | 58.40 | 56.80 | 57.40 | 55.85 | -0.69% | 1,932,409 |
| Jun 18, 2025 | 57.50 | 58.20 | 57.10 | 57.80 | 56.24 | 1.05% | 1,042,509 |
| Jun 17, 2025 | 57.50 | 57.70 | 57.00 | 57.20 | 55.65 | 0.18% | 963,175 |
| Jun 16, 2025 | 57.40 | 58.70 | 57.00 | 57.10 | 55.55 | 0.18% | 1,775,960 |
| Jun 13, 2025 | 58.40 | 60.00 | 57.00 | 57.00 | 55.46 | -1.55% | 4,870,630 |
| Jun 12, 2025 | 58.80 | 59.00 | 57.70 | 57.90 | 56.33 | -1.03% | 1,490,857 |
| Jun 11, 2025 | 58.40 | 59.40 | 58.20 | 58.50 | 56.92 | 1.04% | 1,403,270 |
| Jun 10, 2025 | 57.70 | 58.40 | 57.50 | 57.90 | 56.33 | 0.35% | 1,192,666 |
| Jun 9, 2025 | 59.00 | 59.00 | 57.20 | 57.70 | 56.14 | -1.37% | 1,159,395 |
| Jun 6, 2025 | 58.00 | 59.30 | 58.00 | 58.50 | 56.92 | 0.52% | 1,022,196 |
| Jun 5, 2025 | 58.40 | 59.20 | 57.90 | 58.20 | 56.62 | -0.34% | 1,505,766 |
| Jun 4, 2025 | 57.70 | 58.40 | 57.50 | 58.40 | 56.82 | 2.46% | 1,426,955 |