CoAsia Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	87.20	92.30	86.30	91.40	91.40	3.75%	25,606,723
Mar 26, 2026	89.00	93.60	87.40	88.10	88.10	-1.01%	25,092,733
Mar 25, 2026	86.40	89.50	84.50	89.00	89.00	3.85%	23,764,039
Mar 24, 2026	88.10	90.50	83.90	85.70	85.70	-1.27%	31,172,363
Mar 23, 2026	84.80	89.70	84.30	86.80	86.80	-0.34%	27,838,748
Mar 20, 2026	90.00	94.90	85.90	87.10	87.10	0.93%	40,089,700
Mar 19, 2026	88.60	91.60	85.60	86.30	86.30	-3.14%	44,071,740
Mar 18, 2026	82.50	89.10	81.10	89.10	89.10	10.00%	38,477,490
Mar 17, 2026	87.20	89.30	79.40	81.00	81.00	-2.64%	60,281,150
Mar 16, 2026	76.70	83.20	74.30	83.20	83.20	9.91%	27,749,960
Mar 13, 2026	72.30	76.80	72.00	75.70	75.70	3.13%	30,639,750
Mar 12, 2026	73.50	76.80	72.50	73.40	73.40	-2.00%	28,850,130
Mar 11, 2026	71.70	76.60	70.70	74.90	74.90	5.64%	43,962,470
Mar 10, 2026	67.70	70.90	64.80	70.90	70.90	9.92%	23,765,240
Mar 9, 2026	55.60	64.50	55.60	64.50	64.50	4.54%	9,743,383
Mar 6, 2026	63.20	63.20	60.30	61.70	61.70	-2.53%	7,338,244
Mar 5, 2026	65.30	67.10	61.70	63.30	63.30	3.77%	8,637,061
Mar 4, 2026	64.10	64.90	60.20	61.00	61.00	-7.44%	6,469,149
Mar 3, 2026	70.50	71.90	63.80	65.90	65.90	-6.79%	12,976,230
Mar 2, 2026	70.00	74.80	68.50	70.70	70.70	-0.98%	16,973,850
Feb 26, 2026	72.00	77.50	71.00	71.40	71.40	-4.16%	12,920,970
Feb 25, 2026	75.30	76.90	71.40	74.50	74.50	-1.06%	5,409,828
Feb 24, 2026	70.30	75.50	70.30	75.30	75.30	6.21%	5,508,046
Feb 23, 2026	67.00	71.10	67.00	70.90	70.90	9.58%	5,138,481
Feb 11, 2026	60.60	65.20	60.60	64.70	64.70	1.09%	1,878,854
Feb 10, 2026	66.20	66.20	63.70	64.00	64.00	-1.69%	2,110,357
Feb 9, 2026	63.20	66.90	62.20	65.10	65.10	6.72%	3,796,141
Feb 6, 2026	66.30	66.30	60.90	61.00	61.00	-8.27%	6,267,573
Feb 5, 2026	68.60	68.60	66.00	66.50	66.50	-5.14%	5,445,331
Feb 4, 2026	73.10	73.40	70.10	70.10	70.10	-5.14%	4,941,409
Feb 3, 2026	76.50	76.50	72.30	73.90	73.90	0.96%	6,674,183
Feb 2, 2026	76.70	77.70	71.60	73.20	73.20	-4.06%	53,519,200
Jan 30, 2026	70.40	76.30	68.40	76.30	76.30	9.94%	52,847,340
Jan 29, 2026	66.10	70.60	65.60	69.40	69.40	8.10%	64,379,030
Jan 28, 2026	61.10	64.20	59.20	64.20	64.20	9.93%	50,466,840
Jan 27, 2026	56.00	58.40	55.90	58.40	58.40	9.98%	17,730,110
Jan 26, 2026	49.10	53.10	49.10	53.10	53.10	9.82%	13,976,850
Jan 23, 2026	49.90	49.95	48.25	48.35	48.35	-2.13%	2,705,472
Jan 22, 2026	50.50	51.30	49.25	49.40	49.40	0.82%	4,070,773
Jan 21, 2026	51.00	51.00	48.60	49.00	49.00	-4.30%	6,228,384
Jan 20, 2026	52.00	52.00	50.20	51.20	51.20	-1.54%	4,578,018
Jan 19, 2026	51.40	53.60	51.30	52.00	52.00	2.16%	8,915,814
Jan 16, 2026	51.30	53.30	50.60	50.90	50.90	-0.78%	6,662,772
Jan 15, 2026	51.70	52.20	51.20	51.30	51.30	-1.35%	2,254,126
Jan 14, 2026	51.80	52.50	51.40	52.00	52.00	0.78%	3,339,555
Jan 13, 2026	52.80	53.60	51.30	51.60	51.60	-2.82%	4,882,302
Jan 12, 2026	54.00	54.60	52.50	53.10	53.10	-	6,825,046
Jan 9, 2026	51.30	53.10	49.70	53.10	53.10	2.71%	7,857,889
Jan 8, 2026	54.00	54.00	51.30	51.70	51.70	-4.44%	7,460,450
Jan 7, 2026	51.30	55.30	50.70	54.10	54.10	6.29%	16,187,270