Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan · Delayed Price · Currency is TWD 43.00
-0.55 (-1.26%)
Oct 31, 2025, 2:33 PM CST
TPEX:8042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 43.55 | 44.15 | 42.35 | 43.00 | 43.00 | -1.26% | 1,424,464 |
| 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% | 10,213,939 |
| 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% | 18,400,616 |
| Oct 20, 2025 | 45.95 | 48.00 | 45.80 | 48.00 | 48.00 | 9.97% | 5,366,874 |
| Oct 17, 2025 | 39.50 | 43.65 | 39.45 | 43.65 | 43.65 | 9.95% | 9,575,719 |
| Oct 16, 2025 | 38.75 | 40.60 | 38.65 | 39.70 | 39.70 | 2.45% | 1,279,844 |
| Oct 15, 2025 | 39.60 | 39.60 | 38.55 | 38.75 | 38.75 | -0.39% | 591,880 |
| Oct 14, 2025 | 41.00 | 41.90 | 38.55 | 38.90 | 38.90 | -3.11% | 2,789,208 |
| Oct 13, 2025 | 38.30 | 40.35 | 37.20 | 40.15 | 40.15 | -0.62% | 1,678,708 |
| Oct 9, 2025 | 40.55 | 41.80 | 40.15 | 40.40 | 40.40 | -0.25% | 1,915,042 |
| 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 |