Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan · Delayed Price · Currency is TWD 124.50
-1.00 (-0.80%)
Nov 13, 2026, 1:30 PM CST
TPEX:8042 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 127.00 | 133.00 | 123.00 | 124.50 | 124.50 | -0.80% | 14,776,438 |
| Nov 12, 2026 | 135.00 | 135.50 | 118.50 | 125.50 | 125.50 | -4.20% | 12,767,697 |
| Nov 11, 2026 | 128.50 | 136.00 | 125.50 | 131.00 | 131.00 | 3.15% | 23,513,489 |
| Nov 10, 2026 | 138.50 | 144.50 | 126.00 | 127.00 | 127.00 | -5.58% | 33,584,497 |
| Nov 9, 2026 | 133.00 | 141.50 | 133.00 | 134.50 | 134.50 | 4.26% | 20,315,277 |
| Nov 6, 2026 | 118.50 | 139.50 | 118.50 | 129.00 | 129.00 | -1.90% | 36,780,184 |
| Nov 5, 2026 | 128.00 | 145.00 | 123.00 | 131.50 | 131.50 | -1.13% | 51,968,415 |
| Nov 4, 2026 | 123.00 | 133.00 | 120.00 | 133.00 | 133.00 | 9.92% | 25,990,528 |
| Nov 3, 2026 | 122.00 | 137.50 | 120.50 | 121.00 | 121.00 | -3.59% | 19,012,238 |
| Nov 2, 2026 | 129.00 | 133.00 | 125.00 | 125.50 | 125.50 | -4.92% | 6,564,532 |
| Oct 30, 2026 | 138.00 | 139.00 | 131.00 | 132.00 | 132.00 | -6.38% | 8,538,438 |
| Oct 29, 2026 | 136.00 | 144.50 | 131.00 | 141.00 | 141.00 | 2.55% | 8,711,264 |
| Oct 28, 2026 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | 3.38% | 5,085,431 |
| Oct 27, 2026 | 140.50 | 141.00 | 129.50 | 133.00 | 133.00 | -1.85% | 8,859,182 |
| Oct 22, 2026 | 149.50 | 154.50 | 134.50 | 135.50 | 135.50 | -8.75% | 28,005,322 |
| Oct 21, 2026 | 140.00 | 148.50 | 138.50 | 148.50 | 148.50 | 10.00% | 9,743,250 |
| Oct 20, 2026 | 131.00 | 143.00 | 129.00 | 135.00 | 135.00 | 3.05% | 11,083,643 |
| Oct 19, 2026 | 136.50 | 139.00 | 130.00 | 131.00 | 131.00 | -9.03% | 8,030,641 |
| Oct 16, 2026 | 151.00 | 156.00 | 140.00 | 144.00 | 144.00 | -2.70% | 21,905,811 |
| Oct 15, 2026 | 151.00 | 166.00 | 147.00 | 148.00 | 148.00 | -6.33% | 31,214,106 |
| Oct 14, 2026 | 145.00 | 158.00 | 144.00 | 158.00 | 158.00 | 9.72% | 32,863,307 |
| Oct 13, 2026 | 143.00 | 152.50 | 139.00 | 144.00 | 144.00 | - | 31,946,841 |
| Oct 12, 2026 | 137.50 | 152.00 | 137.00 | 144.00 | 144.00 | 3.97% | 34,888,078 |
| Oct 8, 2026 | 125.00 | 138.50 | 121.50 | 138.50 | 138.50 | 9.92% | 19,817,596 |
| Oct 7, 2026 | 118.00 | 128.50 | 118.00 | 126.00 | 126.00 | 7.69% | 18,526,008 |
| Oct 6, 2026 | 119.50 | 120.00 | 117.00 | 117.00 | 117.00 | -1.27% | 2,287,324 |
| Oct 5, 2026 | 125.50 | 126.50 | 118.00 | 118.50 | 118.50 | -2.07% | 7,199,586 |
| Oct 2, 2026 | 117.50 | 124.00 | 116.00 | 121.00 | 121.00 | 2.54% | 11,091,399 |
| Oct 1, 2026 | 112.00 | 122.00 | 112.00 | 118.00 | 118.00 | 5.83% | 12,002,178 |
| Sep 30, 2026 | 113.00 | 114.00 | 111.00 | 111.50 | 111.50 | - | 1,351,882 |
| Sep 29, 2026 | 113.00 | 113.00 | 110.50 | 111.50 | 111.50 | -2.19% | 2,180,640 |
| Sep 24, 2026 | 110.00 | 117.00 | 110.00 | 114.00 | 114.00 | 2.24% | 3,606,662 |
| Sep 23, 2026 | 112.50 | 115.50 | 111.50 | 111.50 | 111.50 | - | 1,779,623 |
| Sep 22, 2026 | 116.50 | 117.00 | 111.50 | 111.50 | 111.50 | -1.07% | 2,727,423 |
| Sep 21, 2026 | 113.00 | 117.00 | 112.50 | 113.50 | 112.71 | 0.44% | 3,811,629 |
| Sep 18, 2026 | 114.00 | 114.00 | 110.50 | 113.00 | 112.21 | 2.26% | 1,616,315 |
| Sep 17, 2026 | 115.50 | 118.00 | 110.50 | 110.50 | 109.73 | -3.07% | 3,488,455 |
| Sep 16, 2026 | 111.50 | 114.00 | 110.50 | 114.00 | 113.20 | 3.64% | 2,015,843 |
| Sep 15, 2026 | 111.00 | 116.00 | 110.00 | 110.00 | 109.23 | -0.90% | 4,254,682 |
| Sep 14, 2026 | 110.00 | 114.50 | 108.50 | 111.00 | 110.23 | -1.77% | 3,268,509 |
| Sep 11, 2026 | 116.00 | 121.50 | 112.50 | 113.00 | 112.21 | -6.22% | 11,191,644 |
| Sep 10, 2026 | 111.50 | 123.50 | 107.50 | 120.50 | 119.66 | 7.11% | 10,031,929 |
| Sep 9, 2026 | 115.00 | 117.00 | 112.00 | 112.50 | 111.71 | -0.44% | 4,917,054 |
| Sep 8, 2026 | 121.50 | 121.50 | 112.00 | 113.00 | 112.21 | -7.00% | 10,903,000 |
| Sep 7, 2026 | 113.50 | 121.50 | 111.50 | 121.50 | 120.65 | 9.95% | 11,568,955 |
| Sep 4, 2026 | 104.00 | 110.50 | 104.00 | 110.50 | 109.73 | 9.95% | 8,987,593 |
| Sep 3, 2026 | 113.00 | 113.50 | 100.00 | 100.50 | 99.80 | -9.46% | 6,274,761 |
| Sep 2, 2026 | 106.00 | 114.00 | 101.50 | 111.00 | 110.23 | 3.26% | 4,482,400 |
| Sep 1, 2026 | 105.50 | 114.00 | 105.50 | 107.50 | 106.75 | 2.38% | 4,431,100 |
| Aug 31, 2026 | 107.00 | 115.00 | 100.50 | 105.00 | 104.27 | -3.67% | 5,657,613 |