Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan · Delayed Price · Currency is TWD 154.50
+3.00 (1.98%)
May 29, 2026, 1:30 PM CST
TPEX:8042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 153.50 | 156.00 | 151.50 | 154.50 | 154.50 | 1.98% | 719,265 |
| May 28, 2026 | 137.00 | 158.50 | 137.00 | 151.50 | 151.50 | 0.66% | 1,077,789 |
| May 27, 2026 | 147.50 | 159.00 | 147.50 | 150.50 | 150.50 | 2.38% | 1,493,360 |
| May 26, 2026 | 133.00 | 148.50 | 121.50 | 147.00 | 147.00 | 8.89% | 2,360,756 |
| May 25, 2026 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 9.76% | 1,000,604 |
| May 22, 2026 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | -1.60% | 1,678,080 |
| May 21, 2026 | 120.00 | 128.00 | 120.00 | 125.00 | 125.00 | 7.30% | 1,387,834 |
| May 20, 2026 | 111.00 | 119.00 | 111.00 | 116.50 | 116.50 | 7.37% | 1,882,809 |
| May 19, 2026 | 106.50 | 112.50 | 104.00 | 108.50 | 108.50 | 0.93% | 1,436,177 |
| May 18, 2026 | 100.00 | 107.50 | 99.70 | 107.50 | 107.50 | 9.58% | 2,306,721 |
| May 15, 2026 | 107.50 | 107.50 | 98.10 | 98.10 | 98.10 | -10.00% | 1,904,302 |
| May 14, 2026 | 116.50 | 116.50 | 106.50 | 109.00 | 109.00 | 2.83% | 2,644,894 |
| May 13, 2026 | 99.70 | 106.00 | 99.70 | 106.00 | 106.00 | 8.50% | 5,292,715 |
| May 12, 2026 | 95.00 | 97.70 | 95.00 | 97.70 | 97.70 | 9.90% | 2,881,923 |
| May 11, 2026 | 83.80 | 89.30 | 82.60 | 88.90 | 88.90 | 5.71% | 3,779,899 |
| May 8, 2026 | 85.00 | 93.50 | 84.00 | 84.10 | 84.10 | -1.06% | 26,385,230 |
| May 7, 2026 | 79.40 | 85.00 | 77.30 | 85.00 | 85.00 | 9.96% | 10,045,130 |
| May 6, 2026 | 75.00 | 77.80 | 71.50 | 77.30 | 77.30 | 9.18% | 25,650,430 |
| May 5, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 9.94% | 2,386,678 |
| May 4, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 9.90% | 1,451,723 |
| Apr 30, 2026 | 60.00 | 60.40 | 58.20 | 58.60 | 58.60 | -1.01% | 825,854 |
| Apr 29, 2026 | 60.00 | 60.00 | 57.50 | 59.20 | 59.20 | 0.68% | 1,012,904 |
| Apr 28, 2026 | 56.60 | 59.60 | 56.20 | 58.80 | 58.80 | 4.44% | 2,100,144 |
| Apr 27, 2026 | 56.40 | 56.60 | 53.40 | 56.30 | 56.30 | -0.35% | 1,437,848 |
| Apr 24, 2026 | 59.70 | 60.00 | 55.70 | 56.50 | 56.50 | -4.07% | 1,659,889 |
| Apr 23, 2026 | 64.60 | 64.70 | 58.10 | 58.90 | 58.90 | -8.68% | 3,502,280 |
| Apr 22, 2026 | 65.50 | 65.60 | 64.30 | 64.50 | 64.50 | -1.53% | 1,646,439 |
| Apr 21, 2026 | 65.00 | 65.50 | 62.90 | 65.50 | 65.50 | 1.24% | 2,681,216 |
| Apr 20, 2026 | 66.30 | 68.40 | 64.10 | 64.70 | 64.70 | -2.27% | 5,439,936 |
| Apr 17, 2026 | 66.10 | 67.90 | 65.20 | 66.20 | 66.20 | 0.30% | 4,976,582 |
| Apr 16, 2026 | 64.30 | 69.60 | 62.70 | 66.00 | 66.00 | 2.17% | 8,449,527 |
| Apr 15, 2026 | 68.00 | 70.00 | 64.30 | 64.60 | 64.60 | -0.62% | 10,361,930 |
| Apr 14, 2026 | 63.50 | 65.70 | 60.60 | 65.00 | 65.00 | 5.52% | 12,039,810 |
| Apr 13, 2026 | 58.20 | 61.60 | 58.20 | 61.60 | 61.60 | 10.00% | 3,036,331 |
| Apr 10, 2026 | 56.70 | 57.60 | 55.70 | 56.00 | 56.00 | 1.08% | 1,119,198 |
| Apr 9, 2026 | 55.00 | 55.90 | 54.50 | 55.40 | 55.40 | 1.47% | 877,527 |
| Apr 8, 2026 | 53.40 | 55.00 | 52.60 | 54.60 | 54.60 | 5.41% | 921,050 |
| Apr 7, 2026 | 51.60 | 52.90 | 51.00 | 51.80 | 51.80 | 1.57% | 640,088 |
| Apr 2, 2026 | 56.40 | 56.40 | 51.00 | 51.00 | 51.00 | -5.73% | 1,113,852 |
| Apr 1, 2026 | 57.00 | 57.00 | 54.10 | 54.10 | 54.10 | 0.37% | 1,243,658 |
| Mar 31, 2026 | 58.30 | 61.60 | 53.00 | 53.90 | 53.90 | -6.42% | 7,989,410 |
| Mar 30, 2026 | 52.80 | 57.60 | 51.90 | 57.60 | 57.60 | 9.92% | 1,788,968 |
| Mar 27, 2026 | 51.50 | 53.10 | 50.70 | 52.40 | 52.40 | 0.19% | 598,611 |
| Mar 26, 2026 | 54.40 | 55.40 | 52.30 | 52.30 | 52.30 | -2.79% | 607,136 |
| Mar 25, 2026 | 55.00 | 55.00 | 53.50 | 53.80 | 53.80 | 1.13% | 514,477 |
| Mar 24, 2026 | 56.00 | 56.50 | 52.10 | 53.20 | 53.20 | -3.27% | 654,815 |
| Mar 23, 2026 | 55.70 | 56.50 | 54.00 | 55.00 | 55.00 | -2.48% | 756,721 |
| Mar 20, 2026 | 56.80 | 58.50 | 55.20 | 56.40 | 56.40 | 0.18% | 1,398,507 |
| Mar 19, 2026 | 56.30 | 58.70 | 56.10 | 56.30 | 56.30 | -1.92% | 1,138,170 |
| Mar 18, 2026 | 59.00 | 59.70 | 56.10 | 57.40 | 57.40 | -1.20% | 1,864,710 |