Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan · Delayed Price · Currency is TWD 40.40
-0.10 (-0.25%)
Oct 9, 2025, 1:30 PM CST
TPEX:8042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 40.55 | 41.80 | 40.15 | 40.40 | 40.40 | -0.25% | 1,913,880 |
| Oct 8, 2025 | 39.85 | 40.80 | 39.45 | 40.50 | 40.50 | 0.87% | 1,108,732 |
| Oct 7, 2025 | 40.20 | 40.85 | 39.10 | 40.15 | 40.15 | 1.77% | 1,721,467 |
| Oct 3, 2025 | 39.95 | 41.80 | 39.25 | 39.45 | 39.45 | -1.13% | 5,335,186 |
| Oct 2, 2025 | 37.70 | 40.15 | 37.05 | 39.90 | 39.90 | 6.40% | 2,518,755 |
| Oct 1, 2025 | 38.40 | 39.90 | 37.30 | 37.50 | 37.50 | -1.32% | 2,828,590 |
| Sep 30, 2025 | 38.50 | 39.30 | 37.65 | 38.00 | 38.00 | -2.81% | 1,871,833 |
| Sep 29, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - | - |
| Sep 26, 2025 | 39.55 | 42.85 | 39.00 | 39.10 | 39.10 | -1.39% | 7,175,067 |
| Sep 25, 2025 | 40.95 | 42.85 | 39.05 | 39.65 | 39.65 | -1.00% | 7,578,524 |
| Sep 24, 2025 | 36.50 | 40.05 | 36.15 | 40.05 | 40.05 | 9.88% | 3,835,361 |
| Sep 23, 2025 | 38.00 | 38.05 | 36.20 | 36.45 | 36.45 | -4.08% | 1,149,065 |
| Sep 22, 2025 | 38.60 | 40.45 | 38.00 | 38.00 | 38.00 | -2.31% | 2,604,707 |
| Sep 19, 2025 | 39.20 | 42.00 | 37.60 | 38.90 | 38.90 | -1.52% | 5,776,415 |
| Sep 18, 2025 | 36.15 | 39.70 | 35.20 | 39.50 | 39.50 | 9.27% | 3,735,689 |
| Sep 17, 2025 | 32.90 | 36.15 | 32.90 | 36.15 | 36.15 | 9.88% | 1,650,345 |
| Sep 16, 2025 | 31.90 | 32.95 | 31.80 | 32.90 | 32.90 | 3.46% | 147,022 |
| Sep 15, 2025 | 33.30 | 33.35 | 31.80 | 31.80 | 31.80 | -3.34% | 224,028 |
| Sep 12, 2025 | 32.25 | 33.60 | 32.25 | 32.90 | 32.90 | 3.46% | 305,957 |
| Sep 11, 2025 | 32.80 | 32.90 | 31.80 | 31.80 | 31.80 | -2.00% | 210,726 |
| Sep 10, 2025 | 33.60 | 33.65 | 32.45 | 32.45 | 32.45 | -0.92% | 237,107 |
| Sep 9, 2025 | 32.85 | 32.95 | 32.35 | 32.75 | 32.75 | 0.46% | 176,596 |
| Sep 8, 2025 | 32.50 | 33.10 | 32.15 | 32.60 | 32.60 | 0.62% | 142,768 |
| Sep 5, 2025 | 32.00 | 32.55 | 31.65 | 32.40 | 32.40 | 2.05% | 95,991 |
| Sep 4, 2025 | 32.00 | 32.50 | 31.75 | 31.75 | 31.75 | 0.47% | 98,796 |
| Sep 3, 2025 | 31.00 | 31.75 | 31.00 | 31.60 | 31.60 | 1.77% | 55,947 |
| Sep 2, 2025 | 32.15 | 32.15 | 30.20 | 31.05 | 31.05 | -3.42% | 358,484 |
| Sep 1, 2025 | 33.00 | 33.00 | 31.95 | 32.15 | 32.15 | -1.38% | 163,638 |
| Aug 29, 2025 | 33.50 | 33.50 | 32.60 | 32.60 | 32.60 | -2.69% | 191,829 |
| Aug 28, 2025 | 34.00 | 34.00 | 33.10 | 33.50 | 33.50 | -0.45% | 236,136 |
| Aug 27, 2025 | 32.80 | 33.90 | 32.80 | 33.65 | 33.65 | 5.32% | 585,633 |
| Aug 26, 2025 | 32.50 | 33.60 | 31.50 | 31.95 | 31.95 | -1.39% | 585,312 |
| Aug 25, 2025 | 33.45 | 33.50 | 32.05 | 32.40 | 32.40 | -0.92% | 265,110 |
| Aug 22, 2025 | 34.00 | 34.10 | 32.70 | 32.70 | 32.70 | -2.82% | 402,655 |
| Aug 21, 2025 | 33.00 | 36.00 | 33.00 | 33.65 | 33.65 | 2.28% | 1,390,112 |
| Aug 20, 2025 | 34.35 | 34.35 | 32.30 | 32.90 | 32.90 | -5.05% | 1,626,256 |
| Aug 19, 2025 | 31.80 | 34.65 | 31.80 | 34.65 | 34.65 | 10.00% | 2,300,818 |
| Aug 18, 2025 | 32.20 | 32.20 | 31.50 | 31.50 | 31.50 | -0.16% | 183,537 |
| Aug 15, 2025 | 31.25 | 32.20 | 30.70 | 31.55 | 31.55 | 2.94% | 360,818 |
| Aug 14, 2025 | 30.50 | 30.70 | 30.25 | 30.65 | 30.65 | 2.34% | 153,234 |
| Aug 13, 2025 | 31.00 | 31.00 | 29.95 | 29.95 | 29.95 | -0.99% | 300,717 |
| Aug 12, 2025 | 30.05 | 30.35 | 30.00 | 30.25 | 30.25 | 0.83% | 175,811 |
| Aug 11, 2025 | 30.40 | 30.40 | 29.60 | 30.00 | 30.00 | 0.67% | 148,658 |
| Aug 8, 2025 | 29.85 | 30.10 | 29.70 | 29.80 | 29.80 | -0.17% | 91,571 |
| Aug 7, 2025 | 30.10 | 30.35 | 29.75 | 29.85 | 29.85 | -0.50% | 72,302 |
| Aug 6, 2025 | 30.20 | 30.45 | 29.85 | 30.00 | 30.00 | -0.66% | 157,394 |
| Aug 5, 2025 | 30.20 | 30.45 | 30.10 | 30.20 | 30.20 | 1.00% | 152,066 |
| Aug 4, 2025 | 29.80 | 30.20 | 29.75 | 29.90 | 29.90 | - | 51,372 |
| Aug 1, 2025 | 29.10 | 29.95 | 29.10 | 29.90 | 29.90 | 1.87% | 66,342 |
| Jul 31, 2025 | 29.45 | 29.45 | 29.30 | 29.35 | 29.35 | -0.34% | 36,426 |