Chander Electronics Corp. (TPEX:8068)
Taiwan · Delayed Price · Currency is TWD 17.95
-0.10 (-0.55%)
Oct 22, 2026, 1:30 PM CST
Chander Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18.15 | 18.15 | 17.75 | 17.95 | 17.95 | -0.55% | 141,229 |
| Oct 21, 2026 | 18.35 | 19.00 | 18.05 | 18.05 | 18.05 | 0.28% | 340,199 |
| Oct 20, 2026 | 17.95 | 18.30 | 17.60 | 18.00 | 18.00 | 1.69% | 192,228 |
| Oct 19, 2026 | 17.80 | 17.85 | 17.45 | 17.70 | 17.70 | -1.94% | 235,735 |
| Oct 16, 2026 | 18.15 | 18.45 | 18.00 | 18.05 | 18.05 | -1.10% | 278,979 |
| Oct 15, 2026 | 18.60 | 18.60 | 18.05 | 18.25 | 18.25 | -3.69% | 258,233 |
| Oct 14, 2026 | 19.35 | 19.75 | 18.90 | 18.95 | 18.95 | -0.79% | 381,575 |
| Oct 13, 2026 | 19.70 | 19.70 | 18.85 | 19.10 | 19.10 | -2.80% | 766,762 |
| Oct 12, 2026 | 18.75 | 19.95 | 18.40 | 19.65 | 19.65 | 4.80% | 1,879,011 |
| Oct 8, 2026 | 17.35 | 18.75 | 17.30 | 18.75 | 18.75 | 9.97% | 946,995 |
| Oct 7, 2026 | 17.40 | 17.40 | 17.00 | 17.05 | 17.05 | -0.58% | 123,479 |
| Oct 6, 2026 | 17.40 | 17.45 | 17.05 | 17.15 | 17.15 | -2.00% | 192,272 |
| Oct 5, 2026 | 18.05 | 18.05 | 17.50 | 17.50 | 17.50 | -1.41% | 114,833 |
| Oct 2, 2026 | 17.90 | 17.90 | 17.60 | 17.75 | 17.75 | - | 118,379 |
| Oct 1, 2026 | 17.85 | 18.45 | 17.60 | 17.75 | 17.75 | - | 144,518 |
| Sep 30, 2026 | 17.60 | 18.00 | 17.55 | 17.75 | 17.75 | 0.85% | 129,310 |
| Sep 29, 2026 | 17.65 | 17.85 | 17.55 | 17.60 | 17.60 | -1.40% | 196,740 |
| Sep 24, 2026 | 18.50 | 18.50 | 17.50 | 17.85 | 17.85 | -3.51% | 456,043 |
| Sep 23, 2026 | 18.35 | 18.95 | 18.00 | 18.50 | 18.50 | 4.82% | 1,689,454 |
| Sep 22, 2026 | 16.55 | 17.65 | 16.40 | 17.65 | 17.65 | 9.97% | 451,877 |
| Sep 21, 2026 | 15.95 | 16.20 | 15.95 | 16.05 | 16.05 | -0.62% | 56,669 |
| Sep 18, 2026 | 16.15 | 16.15 | 15.85 | 16.15 | 16.15 | 1.25% | 69,378 |
| Sep 17, 2026 | 15.75 | 16.00 | 15.75 | 15.95 | 15.95 | 1.27% | 98,399 |
| Sep 16, 2026 | 15.95 | 15.95 | 15.50 | 15.75 | 15.75 | -0.94% | 182,237 |
| Sep 15, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -2.15% | 98,230 |
| Sep 14, 2026 | 16.20 | 16.45 | 16.00 | 16.25 | 16.25 | 0.31% | 70,448 |
| Sep 11, 2026 | 16.40 | 16.40 | 16.05 | 16.20 | 16.20 | -1.22% | 69,796 |
| 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 |