Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan · Delayed Price · Currency is TWD 53.60
0.00 (0.00%)
At close: Dec 31, 2025
TPEX:8042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 53.00 | 54.90 | 53.00 | 53.60 | 53.60 | - | 2,464,974 |
| Dec 30, 2025 | 54.00 | 55.10 | 53.50 | 53.60 | 53.60 | -0.74% | 1,767,915 |
| Dec 29, 2025 | 56.30 | 56.30 | 54.00 | 54.00 | 54.00 | -3.57% | 2,520,113 |
| Dec 26, 2025 | 56.90 | 57.60 | 56.00 | 56.00 | 56.00 | -2.44% | 3,490,444 |
| Dec 24, 2025 | 56.20 | 60.00 | 56.20 | 57.40 | 57.40 | 2.50% | 13,724,149 |
| Dec 23, 2025 | 57.60 | 58.70 | 55.00 | 56.00 | 56.00 | 4.28% | 11,013,602 |
| Dec 22, 2025 | 52.70 | 54.20 | 52.60 | 53.70 | 53.70 | 2.29% | 1,873,608 |
| Dec 19, 2025 | 53.00 | 53.50 | 51.30 | 52.50 | 52.50 | 1.35% | 2,085,970 |
| Dec 18, 2025 | 52.50 | 53.50 | 51.70 | 51.80 | 51.80 | -1.71% | 2,761,419 |
| Dec 17, 2025 | 52.70 | 55.30 | 52.70 | 52.70 | 52.70 | -0.38% | 4,087,638 |
| Dec 16, 2025 | 55.30 | 57.00 | 52.30 | 52.90 | 52.90 | -3.82% | 6,104,955 |
| Dec 15, 2025 | 54.40 | 58.20 | 53.60 | 55.00 | 55.00 | -0.18% | 6,829,186 |
| Dec 12, 2025 | 55.00 | 55.60 | 53.80 | 55.10 | 55.10 | 0.18% | 3,241,675 |
| Dec 11, 2025 | 57.30 | 58.70 | 54.60 | 55.00 | 55.00 | -3.68% | 5,737,536 |
| Dec 10, 2025 | 58.00 | 59.80 | 57.10 | 57.10 | 57.10 | -2.73% | 7,861,440 |
| Dec 9, 2025 | 57.20 | 61.30 | 57.00 | 58.70 | 58.70 | 1.91% | 16,500,720 |
| Dec 8, 2025 | 56.80 | 58.50 | 56.00 | 57.60 | 57.60 | 0.52% | 8,595,145 |
| Dec 5, 2025 | 56.70 | 57.80 | 56.10 | 57.30 | 57.30 | -1.04% | 5,782,491 |
| Dec 4, 2025 | 62.10 | 63.60 | 56.00 | 57.90 | 57.90 | -2.85% | 60,076,980 |
| Dec 3, 2025 | 55.20 | 59.60 | 55.00 | 59.60 | 59.60 | 9.96% | 14,010,440 |
| Dec 2, 2025 | 56.50 | 58.60 | 54.10 | 54.20 | 54.20 | -3.21% | 14,063,280 |
| Dec 1, 2025 | 58.90 | 59.50 | 54.70 | 56.00 | 56.00 | -2.10% | 29,625,750 |
| Nov 28, 2025 | 52.60 | 57.20 | 52.60 | 57.20 | 57.20 | 10.00% | 10,133,130 |
| Nov 27, 2025 | 50.70 | 52.00 | 48.70 | 52.00 | 52.00 | 2.56% | 12,055,550 |
| Nov 26, 2025 | 52.30 | 52.90 | 50.00 | 50.70 | 50.70 | -4.16% | 10,456,700 |
| Nov 25, 2025 | 58.50 | 59.00 | 51.40 | 52.90 | 52.90 | -5.37% | 53,558,220 |
| Nov 24, 2025 | 55.00 | 55.90 | 52.20 | 55.90 | 55.90 | 9.82% | 43,615,330 |
| Nov 21, 2025 | 46.20 | 50.90 | 45.30 | 50.90 | 50.90 | 9.82% | 27,774,710 |
| Nov 20, 2025 | 49.00 | 50.00 | 46.05 | 46.35 | 46.35 | 1.87% | 16,473,100 |
| Nov 19, 2025 | 41.40 | 45.50 | 41.35 | 45.50 | 45.50 | 9.90% | 7,763,057 |
| Nov 18, 2025 | 42.00 | 44.55 | 41.10 | 41.40 | 41.40 | -2.59% | 3,119,350 |
| Nov 17, 2025 | 44.75 | 45.60 | 42.50 | 42.50 | 42.50 | -5.03% | 2,595,993 |
| Nov 14, 2025 | 46.00 | 48.70 | 44.75 | 44.75 | 44.75 | -3.87% | 12,500,100 |
| Nov 13, 2025 | 42.35 | 46.55 | 42.15 | 46.55 | 46.55 | 9.92% | 7,610,193 |
| Nov 12, 2025 | 44.00 | 44.80 | 41.85 | 42.35 | 42.35 | -1.05% | 5,904,137 |
| Nov 11, 2025 | 39.80 | 42.80 | 39.50 | 42.80 | 42.80 | 9.88% | 1,371,268 |
| Nov 10, 2025 | 39.80 | 39.95 | 38.60 | 38.95 | 38.95 | -1.39% | 559,159 |
| Nov 7, 2025 | 40.30 | 40.50 | 39.25 | 39.50 | 39.50 | -3.19% | 691,710 |
| Nov 6, 2025 | 40.45 | 41.30 | 39.40 | 40.80 | 40.80 | 2.00% | 1,393,481 |
| Nov 5, 2025 | 39.50 | 40.35 | 39.35 | 40.00 | 40.00 | -1.11% | 729,791 |
| Nov 4, 2025 | 42.65 | 42.70 | 40.40 | 40.45 | 40.45 | -4.37% | 1,418,425 |
| Nov 3, 2025 | 43.25 | 44.20 | 42.15 | 42.30 | 42.30 | -1.63% | 1,376,961 |
| Oct 31, 2025 | 43.55 | 44.15 | 42.35 | 43.00 | 43.00 | -1.26% | 1,430,416 |
| Oct 30, 2025 | 44.95 | 45.30 | 43.30 | 43.55 | 43.55 | -3.11% | 1,732,193 |
| Oct 29, 2025 | 47.00 | 47.75 | 44.60 | 44.95 | 44.95 | -4.36% | 2,701,677 |
| Oct 28, 2025 | 49.35 | 49.45 | 46.25 | 47.00 | 47.00 | -5.81% | 3,321,272 |
| Oct 27, 2025 | 50.50 | 51.90 | 47.95 | 49.90 | 49.90 | 1.42% | 6,038,795 |
| Oct 23, 2025 | 48.40 | 52.60 | 47.75 | 49.20 | 49.20 | 1.03% | 10,213,930 |
| Oct 22, 2025 | 48.35 | 51.00 | 47.25 | 48.70 | 48.70 | 0.41% | 7,733,053 |
| Oct 21, 2025 | 49.80 | 52.80 | 48.35 | 48.50 | 48.50 | 1.04% | 18,400,610 |