Coretronic Corporation (TPEX:5371)
Taiwan · Delayed Price · Currency is TWD 115.50
-2.00 (-1.70%)
Oct 9, 2025, 1:30 PM CST
Coretronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 118.50 | 119.00 | 114.50 | 115.50 | 115.50 | -1.70% | 12,841,029 |
| Oct 8, 2025 | 119.00 | 119.50 | 114.00 | 117.50 | 117.50 | -1.26% | 14,942,463 |
| Oct 7, 2025 | 116.00 | 122.50 | 113.50 | 119.00 | 119.00 | 2.59% | 29,099,473 |
| Oct 3, 2025 | 110.50 | 120.00 | 110.50 | 116.00 | 116.00 | 5.94% | 39,737,648 |
| Oct 2, 2025 | 113.00 | 115.00 | 109.50 | 109.50 | 109.50 | -2.67% | 10,138,968 |
| Oct 1, 2025 | 110.00 | 116.00 | 109.50 | 112.50 | 112.50 | 2.74% | 16,376,352 |
| Sep 30, 2025 | 110.50 | 111.00 | 107.50 | 109.50 | 109.50 | 0.46% | 10,521,866 |
| Sep 29, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | - |
| Sep 26, 2025 | 113.00 | 115.00 | 107.00 | 109.00 | 109.00 | -4.39% | 20,038,199 |
| Sep 25, 2025 | 116.00 | 118.00 | 113.50 | 114.00 | 114.00 | -2.56% | 13,109,403 |
| Sep 24, 2025 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1.74% | 18,089,326 |
| Sep 23, 2025 | 124.50 | 125.00 | 114.00 | 115.00 | 115.00 | -6.88% | 49,697,437 |
| Sep 22, 2025 | 113.00 | 123.50 | 112.00 | 123.50 | 123.50 | 9.78% | 37,862,185 |
| Sep 19, 2025 | 109.50 | 115.50 | 108.00 | 112.50 | 112.50 | 4.17% | 29,167,416 |
| Sep 18, 2025 | 111.00 | 113.00 | 105.50 | 108.00 | 108.00 | -1.82% | 21,534,690 |
| Sep 17, 2025 | 112.00 | 113.50 | 108.00 | 110.00 | 110.00 | -2.65% | 16,613,411 |
| Sep 16, 2025 | 111.00 | 114.00 | 108.50 | 113.00 | 113.00 | 3.67% | 18,974,768 |
| Sep 15, 2025 | 120.00 | 121.50 | 108.50 | 109.00 | 109.00 | -8.79% | 46,303,030 |
| Sep 12, 2025 | 124.00 | 124.00 | 119.00 | 119.50 | 119.50 | -2.45% | 23,505,660 |
| Sep 11, 2025 | 128.50 | 131.00 | 119.00 | 122.50 | 122.50 | -6.49% | 47,148,812 |
| Sep 10, 2025 | 119.50 | 131.00 | 118.50 | 131.00 | 131.00 | 9.62% | 47,576,766 |
| Sep 9, 2025 | 121.00 | 121.50 | 117.50 | 119.50 | 119.50 | - | 17,951,998 |
| Sep 8, 2025 | 125.00 | 125.50 | 114.50 | 119.50 | 119.50 | -4.78% | 44,088,028 |
| Sep 5, 2025 | 129.00 | 129.50 | 124.50 | 125.50 | 125.50 | -1.95% | 35,761,648 |
| Sep 4, 2025 | 136.00 | 141.00 | 128.00 | 128.00 | 128.00 | -2.29% | 109,855,117 |
| Sep 3, 2025 | 120.50 | 131.00 | 118.00 | 131.00 | 131.00 | 9.62% | 72,132,260 |
| Sep 2, 2025 | 120.50 | 121.50 | 115.50 | 119.50 | 119.50 | 1.70% | 28,371,996 |
| Sep 1, 2025 | 124.00 | 130.00 | 114.50 | 117.50 | 117.50 | -4.47% | 67,480,471 |
| Aug 29, 2025 | 123.50 | 126.00 | 119.00 | 123.00 | 123.00 | 1.65% | 40,624,723 |
| Aug 28, 2025 | 124.00 | 127.00 | 119.50 | 121.00 | 121.00 | -2.02% | 41,708,756 |
| Aug 27, 2025 | 121.00 | 126.00 | 118.00 | 123.50 | 123.50 | 2.49% | 69,657,671 |
| Aug 26, 2025 | 115.00 | 124.00 | 112.50 | 120.50 | 120.50 | 6.64% | 112,542,638 |
| Aug 25, 2025 | 107.00 | 113.00 | 104.50 | 113.00 | 113.00 | 9.71% | 57,153,915 |
| Aug 22, 2025 | 108.50 | 111.50 | 100.00 | 103.00 | 103.00 | -2.37% | 83,056,395 |
| Aug 21, 2025 | 107.00 | 112.50 | 102.50 | 105.50 | 105.50 | 2.93% | 87,912,114 |
| Aug 20, 2025 | 101.50 | 106.00 | 96.40 | 102.50 | 102.50 | -3.30% | 42,101,796 |
| Aug 19, 2025 | 107.50 | 110.50 | 102.50 | 106.00 | 106.00 | 5.47% | 77,924,160 |
| Aug 18, 2025 | 97.00 | 100.50 | 96.40 | 100.50 | 100.50 | 9.72% | 16,837,232 |
| Aug 15, 2025 | 93.00 | 95.20 | 91.40 | 91.60 | 91.60 | - | 21,042,593 |
| Aug 14, 2025 | 92.70 | 93.30 | 89.10 | 91.60 | 91.60 | -0.33% | 17,470,264 |
| Aug 13, 2025 | 94.40 | 96.00 | 91.20 | 91.90 | 91.90 | -1.29% | 20,897,674 |
| Aug 12, 2025 | 95.00 | 97.20 | 92.80 | 93.10 | 93.10 | -1.69% | 25,881,105 |
| Aug 11, 2025 | 91.10 | 97.20 | 91.10 | 94.70 | 94.70 | 3.72% | 39,328,969 |
| 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 |