Coretronic Corporation (TPEX:5371)
Taiwan · Delayed Price · Currency is TWD 87.60
-0.50 (-0.57%)
Oct 31, 2025, 1:30 PM CST
Coretronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 88.60 | 89.00 | 86.30 | 87.60 | 87.60 | -0.57% | 9,243,316 |
| Oct 30, 2025 | 90.00 | 90.40 | 87.80 | 88.10 | 88.10 | -0.90% | 10,983,783 |
| 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% | 27,016,233 |
| Oct 27, 2025 | 101.50 | 104.50 | 99.40 | 102.50 | 102.50 | 3.54% | 10,898,549 |
| 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% | 14,192,411 |
| 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% | 22,599,188 |
| Oct 14, 2025 | 117.00 | 117.50 | 105.00 | 105.00 | 105.00 | -9.87% | 26,500,371 |
| Oct 13, 2025 | 109.00 | 118.50 | 108.50 | 116.50 | 116.50 | 0.87% | 22,792,771 |
| Oct 9, 2025 | 118.50 | 119.00 | 114.50 | 115.50 | 115.50 | -1.70% | 12,864,029 |
| 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 |