Coretronic Corporation (TPEX:5371)
Taiwan · Delayed Price · Currency is TWD 72.60
+2.50 (3.57%)
May 29, 2026, 1:30 PM CST
Coretronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 72.50 | 75.10 | 71.90 | 72.60 | 72.60 | 3.57% | 6,987,951 |
| May 28, 2026 | 72.00 | 73.40 | 70.00 | 70.10 | 70.10 | -1.96% | 4,063,430 |
| May 27, 2026 | 72.50 | 73.20 | 71.00 | 71.50 | 71.50 | -1.79% | 4,352,806 |
| May 26, 2026 | 73.70 | 74.90 | 71.80 | 72.80 | 72.80 | -0.27% | 3,919,234 |
| May 25, 2026 | 73.00 | 73.80 | 71.40 | 73.00 | 73.00 | 1.25% | 6,209,617 |
| May 22, 2026 | 72.00 | 73.00 | 71.60 | 72.10 | 72.10 | 0.28% | 3,717,610 |
| May 21, 2026 | 71.10 | 72.80 | 70.90 | 71.90 | 71.90 | 1.99% | 4,806,610 |
| May 20, 2026 | 68.70 | 71.40 | 68.70 | 70.50 | 70.50 | 3.07% | 4,329,594 |
| May 19, 2026 | 71.80 | 72.30 | 68.40 | 68.40 | 68.40 | -4.74% | 4,365,746 |
| May 18, 2026 | 69.30 | 72.20 | 68.00 | 71.80 | 71.80 | 4.66% | 4,093,519 |
| May 15, 2026 | 69.00 | 70.90 | 68.20 | 68.60 | 68.60 | - | 4,197,795 |
| May 14, 2026 | 68.70 | 68.90 | 67.40 | 68.60 | 68.60 | 0.44% | 3,722,567 |
| May 13, 2026 | 69.40 | 70.40 | 68.20 | 68.30 | 68.30 | -2.29% | 3,095,974 |
| May 12, 2026 | 70.50 | 70.60 | 69.40 | 69.90 | 69.90 | -0.85% | 3,728,375 |
| May 11, 2026 | 72.40 | 72.40 | 67.50 | 70.50 | 70.50 | -5.11% | 7,972,433 |
| May 8, 2026 | 73.80 | 77.90 | 73.60 | 74.30 | 74.30 | 1.50% | 8,430,375 |
| May 7, 2026 | 73.30 | 74.40 | 72.60 | 73.20 | 73.20 | - | 3,225,248 |
| May 6, 2026 | 75.60 | 75.60 | 71.10 | 73.20 | 73.20 | -1.48% | 6,204,430 |
| May 5, 2026 | 70.50 | 74.90 | 69.40 | 74.30 | 74.30 | 5.84% | 7,172,817 |
| May 4, 2026 | 66.50 | 71.70 | 66.30 | 70.20 | 70.20 | 6.20% | 6,179,643 |
| Apr 30, 2026 | 67.50 | 67.80 | 66.00 | 66.10 | 66.10 | -2.07% | 4,890,008 |
| Apr 29, 2026 | 68.60 | 69.50 | 67.30 | 67.50 | 67.50 | -3.30% | 6,793,810 |
| Apr 28, 2026 | 73.00 | 73.00 | 67.80 | 69.80 | 69.80 | -6.31% | 12,625,860 |
| Apr 27, 2026 | 75.30 | 75.70 | 72.90 | 74.50 | 74.50 | -0.80% | 3,548,218 |
| Apr 24, 2026 | 78.00 | 78.20 | 73.80 | 75.10 | 75.10 | -2.97% | 4,362,280 |
| Apr 23, 2026 | 81.00 | 81.60 | 74.00 | 77.40 | 77.40 | -3.25% | 8,126,148 |
| Apr 22, 2026 | 79.40 | 81.00 | 78.90 | 80.00 | 80.00 | 2.17% | 6,500,908 |
| Apr 21, 2026 | 79.20 | 80.00 | 77.30 | 78.30 | 78.30 | -0.89% | 4,564,059 |
| Apr 20, 2026 | 79.10 | 81.30 | 77.70 | 79.00 | 79.00 | 0.89% | 6,888,523 |
| Apr 17, 2026 | 79.30 | 80.00 | 78.10 | 78.30 | 78.30 | -0.38% | 4,674,094 |
| Apr 16, 2026 | 75.70 | 80.90 | 75.60 | 78.60 | 78.60 | 4.52% | 10,478,150 |
| Apr 15, 2026 | 75.00 | 76.40 | 74.80 | 75.20 | 75.20 | 1.21% | 3,885,602 |
| Apr 14, 2026 | 73.80 | 75.20 | 73.20 | 74.30 | 74.30 | 0.95% | 3,306,224 |
| Apr 13, 2026 | 72.70 | 74.20 | 72.30 | 73.60 | 73.60 | 1.38% | 2,160,096 |
| Apr 10, 2026 | 74.90 | 74.90 | 72.00 | 72.60 | 72.60 | -2.42% | 4,426,223 |
| Apr 9, 2026 | 75.70 | 75.70 | 73.20 | 74.40 | 74.40 | -0.53% | 2,555,235 |
| Apr 8, 2026 | 73.90 | 74.90 | 73.70 | 74.80 | 74.80 | 2.89% | 2,848,211 |
| Apr 7, 2026 | 74.50 | 74.80 | 72.70 | 72.70 | 72.70 | -1.76% | 1,686,919 |
| Apr 2, 2026 | 76.50 | 76.70 | 73.40 | 74.00 | 74.00 | -2.12% | 2,404,648 |
| Apr 1, 2026 | 75.00 | 75.70 | 74.30 | 75.60 | 75.60 | 3.28% | 1,856,843 |
| Mar 31, 2026 | 75.30 | 76.40 | 73.20 | 73.20 | 73.20 | -2.79% | 4,291,822 |
| Mar 30, 2026 | 73.50 | 76.40 | 72.80 | 75.30 | 75.30 | 0.40% | 3,621,230 |
| Mar 27, 2026 | 74.10 | 75.00 | 72.50 | 75.00 | 75.00 | - | 3,097,198 |
| Mar 26, 2026 | 77.10 | 78.20 | 75.00 | 75.00 | 75.00 | -2.47% | 2,911,352 |
| Mar 25, 2026 | 76.40 | 76.90 | 75.80 | 76.90 | 76.90 | 2.53% | 2,096,263 |
| Mar 24, 2026 | 77.20 | 77.30 | 74.10 | 75.00 | 75.00 | -0.27% | 3,211,068 |
| Mar 23, 2026 | 75.10 | 79.80 | 73.70 | 75.20 | 75.20 | -2.34% | 6,176,634 |
| Mar 20, 2026 | 78.10 | 78.50 | 76.00 | 77.00 | 77.00 | -0.77% | 4,110,669 |
| Mar 19, 2026 | 79.20 | 79.60 | 77.60 | 77.60 | 77.60 | -3.12% | 4,590,738 |
| Mar 18, 2026 | 80.80 | 81.20 | 78.50 | 80.10 | 80.10 | -0.25% | 6,192,893 |