Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan · Delayed Price · Currency is TWD 32.40
+0.65 (2.05%)
Sep 5, 2025, 1:30 PM CST
TPEX:8042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 29.60 | 29.75 | 29.45 | 29.45 | 29.45 | -0.51% | 66,636 |
| Jul 29, 2025 | 29.70 | 30.15 | 29.60 | 29.60 | 29.60 | -1.00% | 61,798 |
| Jul 28, 2025 | 29.65 | 30.20 | 29.65 | 29.90 | 29.90 | 0.84% | 54,490 |
| Jul 25, 2025 | 30.05 | 30.05 | 29.55 | 29.65 | 29.65 | -0.17% | 52,224 |
| Jul 24, 2025 | 30.15 | 30.15 | 29.65 | 29.70 | 29.70 | -1.33% | 35,963 |
| Jul 23, 2025 | 29.25 | 30.20 | 29.15 | 30.10 | 30.10 | 3.44% | 111,255 |
| Jul 22, 2025 | 30.50 | 30.50 | 29.05 | 29.10 | 29.10 | -3.32% | 164,932 |
| Jul 21, 2025 | 30.70 | 30.80 | 30.05 | 30.10 | 30.10 | -0.82% | 108,596 |
| Jul 18, 2025 | 30.25 | 30.85 | 30.25 | 30.35 | 30.35 | 1.34% | 259,012 |
| Jul 17, 2025 | 29.95 | 30.30 | 29.65 | 29.95 | 29.95 | 1.53% | 118,482 |
| Jul 16, 2025 | 29.30 | 30.20 | 29.25 | 29.50 | 29.50 | 1.55% | 205,539 |
| Jul 15, 2025 | 28.75 | 29.25 | 28.75 | 29.05 | 29.05 | 0.69% | 71,616 |
| Jul 14, 2025 | 28.75 | 29.15 | 28.75 | 28.85 | 28.85 | -1.20% | 21,978 |
| Jul 11, 2025 | 28.90 | 29.70 | 28.90 | 29.20 | 29.20 | 1.04% | 76,279 |
| Jul 10, 2025 | 29.05 | 29.15 | 28.75 | 28.90 | 28.90 | -0.52% | 40,344 |
| Jul 9, 2025 | 28.95 | 29.20 | 28.95 | 29.05 | 29.05 | 0.35% | 28,920 |
| Jul 8, 2025 | 28.60 | 28.95 | 28.35 | 28.95 | 28.95 | - | 58,069 |
| Jul 7, 2025 | 29.05 | 29.10 | 28.70 | 28.95 | 28.95 | -0.69% | 60,452 |
| Jul 4, 2025 | 30.65 | 30.65 | 29.05 | 29.15 | 29.15 | -3.64% | 122,947 |
| Jul 3, 2025 | 29.90 | 30.65 | 29.90 | 30.25 | 30.25 | 1.85% | 168,052 |
| Jul 2, 2025 | 29.40 | 29.70 | 29.05 | 29.70 | 29.70 | 1.02% | 53,244 |
| Jul 1, 2025 | 29.35 | 29.70 | 29.30 | 29.40 | 29.40 | 1.20% | 92,894 |
| Jun 30, 2025 | 29.35 | 29.40 | 28.90 | 29.05 | 29.05 | -2.02% | 101,081 |