Coretronic Corporation (TPEX:5371)
Taiwan · Delayed Price · Currency is TWD 125.50
-2.50 (-1.95%)
Sep 5, 2025, 1:30 PM CST
Coretronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 129.00 | 129.50 | 124.50 | 125.50 | 125.50 | -1.95% | 35,702,820 |
| 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 |
| 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 |