Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan · Delayed Price · Currency is TWD 95.40
-10.60 (-10.00%)
Jul 29, 2026, 1:30 PM CST
TPEX:8042 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 104.00 | 107.50 | 95.40 | 95.40 | 95.40 | -10.00% | 4,027,699 |
| Jul 28, 2026 | 108.50 | 110.00 | 106.00 | 106.00 | 106.00 | -9.79% | 3,025,465 |
| Jul 27, 2026 | 114.00 | 117.50 | 109.50 | 117.50 | 117.50 | 3.07% | 4,323,485 |
| Jul 24, 2026 | 121.00 | 122.50 | 113.50 | 114.00 | 114.00 | -7.69% | 2,967,785 |
| Jul 23, 2026 | 127.00 | 130.00 | 121.00 | 123.50 | 123.50 | -4.63% | 4,581,456 |
| Jul 22, 2026 | 131.00 | 132.50 | 128.00 | 129.50 | 129.50 | 7.47% | 6,858,004 |
| Jul 21, 2026 | 125.00 | 128.00 | 118.50 | 120.50 | 120.50 | 2.55% | 5,259,330 |
| Jul 20, 2026 | 127.50 | 127.50 | 117.00 | 117.50 | 117.50 | -9.27% | 5,141,082 |
| Jul 17, 2026 | 130.00 | 135.50 | 129.50 | 129.50 | 129.50 | -9.76% | 4,186,407 |
| Jul 16, 2026 | 145.00 | 152.50 | 141.50 | 143.50 | 143.50 | -5.28% | 4,325,346 |
| Jul 15, 2026 | 160.00 | 160.00 | 145.00 | 151.50 | 151.50 | -0.33% | 5,867,959 |
| Jul 14, 2026 | 158.50 | 164.00 | 144.50 | 152.00 | 152.00 | -5.30% | 9,128,843 |
| Jul 13, 2026 | 176.50 | 177.00 | 160.50 | 160.50 | 160.50 | -9.83% | 8,646,479 |
| Jul 9, 2026 | 167.00 | 178.00 | 163.00 | 178.00 | 178.00 | 9.88% | 7,381,695 |
| Jul 8, 2026 | 170.50 | 171.00 | 158.00 | 162.00 | 162.00 | -5.26% | 9,601,147 |
| Jul 7, 2026 | 185.00 | 193.50 | 171.00 | 171.00 | 171.00 | -9.76% | 8,675,568 |
| Jul 6, 2026 | 210.50 | 225.50 | 189.50 | 189.50 | 189.50 | -9.98% | 16,328,444 |
| Jul 3, 2026 | 195.00 | 227.00 | 186.00 | 210.50 | 210.50 | 1.94% | 31,499,569 |
| Jul 2, 2026 | 196.50 | 206.50 | 195.00 | 206.50 | 206.50 | 2.23% | 1,303,357 |
| Jul 1, 2026 | 198.00 | 203.00 | 190.00 | 202.00 | 202.00 | 8.89% | 1,817,125 |
| Jun 30, 2026 | 176.00 | 185.50 | 176.00 | 185.50 | 185.50 | 9.76% | 319,358 |
| Jun 29, 2026 | 180.50 | 186.00 | 169.00 | 169.00 | 169.00 | -6.37% | 855,820 |
| Jun 26, 2026 | 195.50 | 195.50 | 180.50 | 180.50 | 180.50 | -9.98% | 1,137,982 |
| Jun 25, 2026 | 195.00 | 200.50 | 192.50 | 200.50 | 200.50 | 4.43% | 1,233,239 |
| Jun 24, 2026 | 176.00 | 192.00 | 176.00 | 192.00 | 192.00 | 8.17% | 834,383 |
| Jun 23, 2026 | 191.00 | 191.00 | 177.00 | 177.50 | 177.50 | -6.82% | 1,481,483 |
| Jun 22, 2026 | 199.50 | 199.50 | 190.00 | 190.50 | 190.50 | -2.31% | 1,344,164 |
| Jun 18, 2026 | 195.00 | 198.00 | 189.50 | 195.00 | 195.00 | -0.26% | 1,882,399 |
| Jun 17, 2026 | 189.50 | 199.50 | 181.50 | 195.50 | 195.50 | 1.56% | 19,754,210 |
| Jun 16, 2026 | 196.50 | 206.00 | 184.00 | 192.50 | 192.50 | 2.67% | 27,538,000 |
| Jun 15, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 9.97% | 573,859 |
| Jun 12, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 10.00% | 2,114,809 |
| Jun 11, 2026 | 145.00 | 155.00 | 127.00 | 155.00 | 155.00 | 9.93% | 18,053,850 |
| Jun 10, 2026 | 145.00 | 157.50 | 141.00 | 141.00 | 141.00 | -1.74% | 1,659,042 |
| Jun 9, 2026 | 125.50 | 143.50 | 125.50 | 143.50 | 143.50 | 9.71% | 1,169,786 |
| Jun 8, 2026 | 131.00 | 136.00 | 131.00 | 132.00 | 130.80 | -9.28% | 1,294,831 |
| Jun 5, 2026 | 138.50 | 150.00 | 134.50 | 145.50 | 144.18 | -2.35% | 1,465,866 |
| Jun 4, 2026 | 155.00 | 159.50 | 149.00 | 149.00 | 147.65 | -8.02% | 717,159 |
| Jun 3, 2026 | 172.00 | 172.00 | 157.00 | 162.00 | 160.53 | - | 670,726 |
| Jun 2, 2026 | 168.50 | 168.50 | 153.00 | 162.00 | 160.53 | -4.14% | 1,064,915 |
| Jun 1, 2026 | 164.00 | 169.50 | 164.00 | 169.00 | 167.47 | 9.39% | 1,590,879 |
| May 29, 2026 | 153.50 | 156.00 | 151.50 | 154.50 | 153.10 | 1.98% | 719,265 |
| May 28, 2026 | 137.00 | 158.50 | 137.00 | 151.50 | 150.13 | 0.66% | 1,077,789 |
| May 27, 2026 | 147.50 | 159.00 | 147.50 | 150.50 | 149.14 | 2.38% | 1,493,360 |
| May 26, 2026 | 133.00 | 148.50 | 121.50 | 147.00 | 145.67 | 8.89% | 2,360,756 |
| May 25, 2026 | 129.00 | 135.00 | 129.00 | 135.00 | 133.78 | 9.76% | 1,000,604 |
| May 22, 2026 | 122.00 | 123.00 | 120.00 | 123.00 | 121.89 | -1.60% | 1,678,080 |
| May 21, 2026 | 120.00 | 128.00 | 120.00 | 125.00 | 123.87 | 7.30% | 1,387,834 |
| May 20, 2026 | 111.00 | 119.00 | 111.00 | 116.50 | 115.44 | 7.37% | 1,882,809 |
| May 19, 2026 | 106.50 | 112.50 | 104.00 | 108.50 | 107.52 | 0.93% | 1,436,177 |