Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan · Delayed Price · Currency is TWD 84.10
-0.90 (-1.06%)
May 8, 2026, 1:30 PM CST
TPEX:8042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 85.00 | 93.50 | 84.00 | 84.10 | 84.10 | -1.06% | 26,385,235 |
| May 7, 2026 | 79.40 | 85.00 | 77.30 | 85.00 | 85.00 | 9.96% | 10,045,137 |
| 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% | 10,361,932 |
| 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% | 889,072 |
| 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 |
| Mar 17, 2026 | 56.00 | 58.50 | 55.20 | 58.10 | 58.10 | 5.64% | 2,397,699 |
| Mar 16, 2026 | 55.00 | 55.80 | 53.00 | 55.00 | 55.00 | 1.85% | 837,132 |
| Mar 13, 2026 | 52.80 | 55.00 | 52.00 | 54.00 | 54.00 | 1.31% | 670,689 |
| Mar 12, 2026 | 54.20 | 55.00 | 53.30 | 53.30 | 53.30 | -1.66% | 570,425 |
| Mar 11, 2026 | 53.70 | 55.50 | 53.70 | 54.20 | 54.20 | 1.12% | 799,100 |
| Mar 10, 2026 | 53.90 | 55.40 | 52.30 | 53.60 | 53.60 | 3.47% | 696,214 |
| Mar 9, 2026 | 49.10 | 51.90 | 49.10 | 51.80 | 51.80 | -4.60% | 960,849 |
| Mar 6, 2026 | 54.50 | 55.60 | 53.50 | 54.30 | 54.30 | -1.09% | 658,312 |
| Mar 5, 2026 | 54.00 | 55.60 | 53.10 | 54.90 | 54.90 | 5.78% | 1,054,635 |
| Mar 4, 2026 | 56.10 | 56.10 | 51.50 | 51.90 | 51.90 | -9.11% | 2,042,912 |
| Mar 3, 2026 | 59.60 | 61.30 | 57.00 | 57.10 | 57.10 | -4.99% | 1,634,796 |
| Mar 2, 2026 | 59.00 | 60.80 | 58.10 | 60.10 | 60.10 | -1.96% | 1,235,122 |
| Feb 26, 2026 | 59.60 | 61.30 | 57.80 | 61.30 | 61.30 | 3.03% | 2,384,864 |
| Feb 25, 2026 | 61.50 | 63.00 | 59.20 | 59.50 | 59.50 | -2.30% | 2,867,459 |
| Feb 24, 2026 | 58.60 | 61.40 | 58.60 | 60.90 | 60.90 | 3.05% | 3,478,469 |