Chander Electronics Corp. (TPEX:8068)
Taiwan · Delayed Price · Currency is TWD 16.10
-0.30 (-1.83%)
Sep 11, 2026, 10:00 AM CST
Chander Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | -1.20% | 75,612 |
| Sep 9, 2026 | 16.75 | 16.80 | 16.55 | 16.60 | 16.60 | -1.19% | 73,341 |
| Sep 8, 2026 | 17.00 | 17.05 | 16.70 | 16.80 | 16.80 | - | 19,121 |
| Sep 7, 2026 | 16.90 | 16.90 | 16.70 | 16.80 | 16.80 | -0.30% | 24,217 |
| Sep 4, 2026 | 16.95 | 17.15 | 16.85 | 16.85 | 16.85 | - | 95,880 |
| Sep 3, 2026 | 17.00 | 17.10 | 16.80 | 16.85 | 16.85 | -0.59% | 48,241 |
| Sep 2, 2026 | 16.80 | 17.05 | 16.80 | 16.95 | 16.95 | 0.30% | 58,010 |
| Sep 1, 2026 | 16.85 | 17.00 | 16.80 | 16.90 | 16.90 | - | 59,379 |
| Aug 31, 2026 | 17.05 | 17.05 | 16.70 | 16.90 | 16.90 | -0.88% | 70,503 |
| Aug 28, 2026 | 17.05 | 17.10 | 16.85 | 17.05 | 17.05 | - | 83,000 |
| Aug 27, 2026 | 17.00 | 17.15 | 16.85 | 17.05 | 17.05 | 0.29% | 70,162 |
| Aug 26, 2026 | 17.00 | 17.10 | 16.85 | 17.00 | 17.00 | - | 55,122 |
| Aug 25, 2026 | 17.00 | 17.10 | 16.70 | 17.00 | 17.00 | - | 85,051 |
| Aug 24, 2026 | 17.05 | 17.05 | 16.90 | 17.00 | 17.00 | -0.29% | 41,400 |
| Aug 21, 2026 | 17.00 | 17.45 | 17.00 | 17.05 | 17.05 | 0.59% | 100,175 |
| Aug 20, 2026 | 17.10 | 17.25 | 16.85 | 16.95 | 16.95 | - | 42,283 |
| Aug 19, 2026 | 16.95 | 17.10 | 16.80 | 16.95 | 16.95 | - | 35,761 |
| Aug 18, 2026 | 17.30 | 17.35 | 16.95 | 16.95 | 16.95 | -2.02% | 116,055 |
| Aug 17, 2026 | 17.40 | 17.55 | 17.10 | 17.30 | 17.30 | -1.70% | 134,053 |
| Aug 14, 2026 | 17.65 | 17.65 | 17.40 | 17.60 | 17.60 | -0.28% | 86,979 |
| Aug 13, 2026 | 17.80 | 18.05 | 17.40 | 17.65 | 17.65 | -1.67% | 222,642 |
| Aug 12, 2026 | 18.15 | 18.40 | 17.90 | 17.95 | 17.95 | - | 273,971 |
| Aug 11, 2026 | 18.25 | 18.30 | 17.90 | 17.95 | 17.95 | -3.49% | 117,083 |
| Aug 10, 2026 | 18.10 | 18.80 | 18.10 | 18.60 | 18.60 | 3.91% | 190,656 |
| Aug 7, 2026 | 18.20 | 18.70 | 17.90 | 17.90 | 17.90 | -1.38% | 152,708 |
| Aug 6, 2026 | 18.10 | 18.20 | 17.90 | 18.15 | 18.15 | 0.55% | 77,123 |
| Aug 5, 2026 | 17.90 | 18.80 | 17.90 | 18.05 | 18.05 | 2.56% | 217,148 |
| Aug 4, 2026 | 17.55 | 17.90 | 17.35 | 17.60 | 17.60 | 1.73% | 72,819 |
| Aug 3, 2026 | 17.20 | 17.55 | 17.05 | 17.30 | 17.30 | 0.58% | 70,772 |
| Jul 31, 2026 | 17.10 | 17.45 | 17.00 | 17.20 | 17.20 | 3.93% | 121,274 |
| Jul 30, 2026 | 16.45 | 17.10 | 16.20 | 16.55 | 16.55 | 0.61% | 231,513 |
| Jul 29, 2026 | 17.40 | 17.40 | 15.70 | 16.45 | 16.45 | -5.19% | 492,950 |
| Jul 28, 2026 | 18.10 | 18.10 | 17.30 | 17.35 | 17.35 | -4.93% | 337,638 |
| Jul 27, 2026 | 18.20 | 18.40 | 18.10 | 18.25 | 18.25 | 0.55% | 100,057 |
| Jul 24, 2026 | 18.55 | 18.80 | 18.10 | 18.15 | 18.15 | -2.42% | 296,263 |
| Jul 23, 2026 | 19.35 | 19.35 | 18.60 | 18.60 | 18.60 | -2.62% | 243,286 |
| Jul 22, 2026 | 19.05 | 19.40 | 18.95 | 19.10 | 19.10 | 0.79% | 277,526 |
| Jul 21, 2026 | 18.75 | 18.95 | 18.55 | 18.95 | 18.95 | 1.61% | 159,850 |
| Jul 20, 2026 | 18.35 | 18.70 | 17.80 | 18.65 | 18.65 | 2.19% | 265,001 |
| Jul 17, 2026 | 18.85 | 19.40 | 18.25 | 18.25 | 18.25 | -5.68% | 567,367 |
| Jul 16, 2026 | 19.80 | 20.00 | 19.30 | 19.35 | 19.35 | -1.28% | 582,184 |
| Jul 15, 2026 | 19.25 | 19.75 | 18.80 | 19.60 | 19.60 | 2.89% | 735,704 |
| Jul 14, 2026 | 19.45 | 20.00 | 18.80 | 19.05 | 19.05 | 4.67% | 2,345,592 |
| Jul 13, 2026 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | -0.82% | 175,396 |
| Jul 9, 2026 | 18.45 | 18.60 | 18.25 | 18.35 | 18.35 | -0.54% | 92,111 |
| Jul 8, 2026 | 18.75 | 18.80 | 18.10 | 18.45 | 18.45 | -0.54% | 157,066 |
| Jul 7, 2026 | 19.35 | 19.35 | 18.50 | 18.55 | 18.55 | -3.39% | 217,462 |
| Jul 6, 2026 | 19.65 | 20.00 | 19.15 | 19.20 | 19.20 | -1.29% | 152,361 |
| Jul 3, 2026 | 19.20 | 19.60 | 19.15 | 19.45 | 19.45 | 1.30% | 212,951 |
| Jul 2, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 2.40% | 106,559 |