Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan · Delayed Price · Currency is TWD 112.50
-0.50 (-0.44%)
Sep 9, 2026, 1:30 PM CST
TPEX:8042 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 115.00 | 117.00 | 112.00 | 113.00 | - | - | 4,607,757 |
| Sep 8, 2026 | 121.50 | 121.50 | 112.00 | 113.00 | 113.00 | -7.00% | 10,903,000 |
| Sep 7, 2026 | 113.50 | 121.50 | 111.50 | 121.50 | 121.50 | 9.95% | 11,557,689 |
| Sep 4, 2026 | 104.00 | 110.50 | 104.00 | 110.50 | 110.50 | 9.95% | 8,987,593 |
| Sep 3, 2026 | 113.00 | 113.50 | 100.00 | 100.50 | 100.50 | -9.46% | 6,274,761 |
| Sep 2, 2026 | 106.00 | 114.00 | 101.50 | 111.00 | 111.00 | 3.26% | 4,482,400 |
| Sep 1, 2026 | 105.50 | 114.00 | 105.50 | 107.50 | 107.50 | 2.38% | 4,431,100 |
| Aug 31, 2026 | 107.00 | 115.00 | 100.50 | 105.00 | 105.00 | -3.67% | 5,657,613 |
| Aug 28, 2026 | 109.00 | 114.00 | 105.50 | 109.00 | 109.00 | 4.31% | 8,564,524 |
| Aug 27, 2026 | 100.50 | 107.00 | 98.10 | 104.50 | 104.50 | 5.56% | 4,638,741 |
| Aug 26, 2026 | 99.00 | 100.50 | 97.10 | 99.00 | 99.00 | 0.10% | 1,940,475 |
| Aug 25, 2026 | 97.60 | 99.40 | 93.20 | 98.90 | 98.90 | -0.10% | 2,405,440 |
| Aug 24, 2026 | 98.90 | 102.50 | 98.90 | 99.00 | 99.00 | -0.60% | 1,544,384 |
| Aug 21, 2026 | 101.00 | 103.00 | 99.00 | 99.60 | 99.60 | -1.39% | 2,673,421 |
| Aug 20, 2026 | 110.50 | 111.00 | 100.50 | 101.00 | 101.00 | -9.42% | 8,648,365 |
| Aug 19, 2026 | 99.20 | 111.50 | 98.50 | 111.50 | 111.50 | 9.85% | 5,745,566 |
| Aug 18, 2026 | 108.50 | 109.50 | 101.00 | 101.50 | 101.50 | -6.45% | 2,285,644 |
| Aug 17, 2026 | 110.50 | 111.00 | 106.00 | 108.50 | 108.50 | -3.56% | 2,227,442 |
| Aug 14, 2026 | 119.00 | 119.50 | 112.00 | 112.50 | 112.50 | -3.43% | 3,730,758 |
| Aug 13, 2026 | 115.00 | 123.00 | 115.00 | 116.50 | 116.50 | 3.10% | 8,201,523 |
| Aug 12, 2026 | 113.50 | 117.00 | 112.00 | 113.00 | 113.00 | -3.00% | 6,387,715 |
| Aug 11, 2026 | 114.50 | 125.00 | 114.00 | 116.50 | 116.50 | 2.19% | 15,410,030 |
| Aug 10, 2026 | 114.50 | 118.00 | 111.00 | 114.00 | 114.00 | -2.15% | 6,904,559 |
| Aug 7, 2026 | 110.50 | 118.00 | 107.50 | 116.50 | 116.50 | 3.56% | 3,999,699 |
| Aug 6, 2026 | 109.50 | 112.50 | 103.50 | 112.50 | 112.50 | 2.27% | 3,263,352 |
| Aug 5, 2026 | 114.50 | 116.50 | 109.00 | 110.00 | 110.00 | -0.45% | 5,634,260 |
| Aug 4, 2026 | 109.50 | 113.50 | 105.00 | 110.50 | 110.50 | 1.84% | 6,244,667 |
| Aug 3, 2026 | 102.00 | 108.50 | 102.00 | 108.50 | 108.50 | 9.93% | 2,233,655 |
| Jul 31, 2026 | 98.70 | 98.70 | 97.90 | 98.70 | 98.70 | 9.91% | 887,212 |
| Jul 30, 2026 | 93.00 | 101.00 | 88.00 | 89.80 | 89.80 | -5.87% | 5,650,088 |
| Jul 29, 2026 | 104.00 | 107.50 | 95.40 | 95.40 | 95.40 | -10.00% | 4,085,124 |
| 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 |