Coretronic Corporation (TPEX:5371)
Taiwan · Delayed Price · Currency is TWD 83.50
-0.80 (-0.95%)
Aug 21, 2026, 1:09 PM CST
Coretronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 85.20 | 87.50 | 84.50 | 84.60 | 84.60 | 0.36% | 4,081,007 |
| Aug 19, 2026 | 88.50 | 90.70 | 84.30 | 84.30 | 84.30 | -2.32% | 7,932,239 |
| Aug 18, 2026 | 88.40 | 91.20 | 86.30 | 86.30 | 86.30 | -3.36% | 8,953,084 |
| Aug 17, 2026 | 90.50 | 93.60 | 86.10 | 89.30 | 89.30 | -0.89% | 20,875,646 |
| Aug 14, 2026 | 86.00 | 92.60 | 85.40 | 90.10 | 90.10 | 4.40% | 36,823,811 |
| Aug 13, 2026 | 86.60 | 88.10 | 85.70 | 86.30 | 86.30 | -0.23% | 6,123,933 |
| Aug 12, 2026 | 86.90 | 86.90 | 84.30 | 86.50 | 86.50 | -1.26% | 6,402,493 |
| Aug 11, 2026 | 85.30 | 89.30 | 82.50 | 87.60 | 87.60 | 2.34% | 10,989,010 |
| Aug 10, 2026 | 83.00 | 85.90 | 82.50 | 85.60 | 85.60 | 3.13% | 10,284,602 |
| Aug 7, 2026 | 86.70 | 86.70 | 81.30 | 83.00 | 83.00 | -4.27% | 12,220,798 |
| Aug 6, 2026 | 89.40 | 89.90 | 86.40 | 86.70 | 86.70 | -4.20% | 10,701,216 |
| Aug 5, 2026 | 84.00 | 90.80 | 83.60 | 90.50 | 90.50 | 9.43% | 24,659,687 |
| Aug 4, 2026 | 75.20 | 82.70 | 75.20 | 82.70 | 82.70 | 9.97% | 14,836,598 |
| Aug 3, 2026 | 72.90 | 76.40 | 72.80 | 75.20 | 75.20 | 2.04% | 6,304,086 |
| Jul 31, 2026 | 75.30 | 75.30 | 72.00 | 73.70 | 73.70 | 7.59% | 8,489,205 |
| Jul 30, 2026 | 70.70 | 72.30 | 68.00 | 68.50 | 68.50 | -4.20% | 8,881,026 |
| Jul 29, 2026 | 75.80 | 76.70 | 68.40 | 71.50 | 71.50 | -5.67% | 16,833,014 |
| Jul 28, 2026 | 77.70 | 79.90 | 75.70 | 75.80 | 75.80 | -5.96% | 11,788,110 |
| Jul 27, 2026 | 81.90 | 81.90 | 77.60 | 80.60 | 80.60 | -1.59% | 8,826,981 |
| Jul 24, 2026 | 81.90 | 85.70 | 80.60 | 81.90 | 81.90 | -0.24% | 22,180,452 |
| Jul 23, 2026 | 86.00 | 86.00 | 79.30 | 82.10 | 82.10 | -4.53% | 17,459,188 |
| Jul 22, 2026 | 89.60 | 92.00 | 82.60 | 86.00 | 86.00 | -3.91% | 35,804,829 |
| Jul 21, 2026 | 84.20 | 91.80 | 83.20 | 89.50 | 89.50 | 6.80% | 39,252,304 |
| Jul 20, 2026 | 81.70 | 88.40 | 80.10 | 83.80 | 83.80 | 2.82% | 38,200,369 |
| Jul 17, 2026 | 88.00 | 92.00 | 81.20 | 81.50 | 81.50 | -9.04% | 30,116,452 |
| Jul 16, 2026 | 94.30 | 98.30 | 89.60 | 89.60 | 89.60 | -5.58% | 32,903,473 |
| Jul 15, 2026 | 95.40 | 96.40 | 91.40 | 94.90 | 94.90 | 0.64% | 25,028,648 |
| Jul 14, 2026 | 97.00 | 99.30 | 91.10 | 94.30 | 94.30 | -1.05% | 50,098,700 |
| Jul 13, 2026 | 94.10 | 100.00 | 93.50 | 95.30 | 95.30 | 2.25% | 48,560,547 |
| Jul 9, 2026 | 95.20 | 103.00 | 93.10 | 93.20 | 93.20 | -4.70% | 59,585,563 |
| Jul 8, 2026 | 94.20 | 99.50 | 89.50 | 97.80 | 97.80 | 6.54% | 61,483,002 |
| Jul 7, 2026 | 104.00 | 104.00 | 91.80 | 91.80 | 91.80 | -10.00% | 48,224,572 |
| Jul 6, 2026 | 95.70 | 102.00 | 95.00 | 102.00 | 102.00 | 9.56% | 54,993,721 |
| Jul 3, 2026 | 84.50 | 93.10 | 84.30 | 93.10 | 93.10 | 9.92% | 40,232,907 |
| Jul 2, 2026 | 88.30 | 90.80 | 84.70 | 84.70 | 84.70 | -3.75% | 30,332,370 |
| Jul 1, 2026 | 89.30 | 93.90 | 87.30 | 88.00 | 88.00 | 1.27% | 61,341,372 |
| Jun 30, 2026 | 82.20 | 86.90 | 79.40 | 86.90 | 86.90 | 10.00% | 42,625,360 |
| Jun 29, 2026 | 72.30 | 79.00 | 72.30 | 79.00 | 79.00 | 9.87% | 15,703,764 |
| Jun 26, 2026 | 74.60 | 75.50 | 71.90 | 71.90 | 71.90 | -3.75% | 5,566,665 |
| Jun 25, 2026 | 78.60 | 78.60 | 74.60 | 74.70 | 74.70 | -4.96% | 7,150,481 |
| Jun 24, 2026 | 77.10 | 79.30 | 75.10 | 78.60 | 78.60 | 2.75% | 11,041,233 |
| Jun 23, 2026 | 75.50 | 80.40 | 74.40 | 76.50 | 76.50 | 2.55% | 19,900,861 |
| Jun 22, 2026 | 71.70 | 76.30 | 71.70 | 74.60 | 74.60 | 6.57% | 9,241,676 |
| Jun 18, 2026 | 69.00 | 70.20 | 68.40 | 70.00 | 70.00 | 1.60% | 2,047,363 |
| Jun 17, 2026 | 67.50 | 69.80 | 67.00 | 68.90 | 68.90 | 2.38% | 2,858,600 |
| Jun 16, 2026 | 69.90 | 70.20 | 67.80 | 67.80 | 67.30 | -2.02% | 2,505,147 |
| Jun 15, 2026 | 68.80 | 69.80 | 68.60 | 69.20 | 68.69 | 1.76% | 1,678,580 |
| Jun 12, 2026 | 68.80 | 70.10 | 67.80 | 68.00 | 67.50 | 0.44% | 2,012,086 |
| Jun 11, 2026 | 67.50 | 68.50 | 66.50 | 67.70 | 67.20 | -0.44% | 3,049,715 |
| Jun 10, 2026 | 71.50 | 72.20 | 68.00 | 68.00 | 67.50 | -4.36% | 4,058,478 |