CoAsia Electronics Corp. (TPEX:8096)
Taiwan · Delayed Price · Currency is TWD 41.35
+1.10 (2.73%)
Aug 12, 2025, 1:30 PM CST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 40.30 | 42.65 | 40.25 | 41.40 | - | 2.86% | 32,000 |
| Aug 11, 2025 | 41.10 | 41.10 | 40.15 | 40.25 | 40.25 | -2.07% | 2,022,627 |
| Aug 8, 2025 | 41.55 | 41.95 | 41.00 | 41.10 | 41.10 | -1.08% | 1,469,117 |
| Aug 7, 2025 | 41.60 | 42.15 | 41.55 | 41.55 | 41.55 | -0.36% | 1,392,402 |
| Aug 6, 2025 | 42.50 | 42.55 | 41.65 | 41.70 | 41.70 | -3.36% | 3,272,884 |
| Aug 5, 2025 | 43.05 | 43.60 | 42.75 | 43.15 | 43.15 | 1.05% | 1,834,604 |
| Aug 4, 2025 | 42.30 | 43.55 | 41.90 | 42.70 | 42.70 | - | 1,954,942 |
| Aug 1, 2025 | 41.10 | 42.70 | 40.70 | 42.70 | 42.70 | 2.15% | 1,956,527 |
| Jul 31, 2025 | 42.10 | 42.40 | 41.75 | 41.80 | 41.80 | -0.71% | 1,191,206 |
| Jul 30, 2025 | 42.25 | 42.45 | 41.60 | 42.10 | 42.10 | -0.24% | 1,562,487 |
| Jul 29, 2025 | 43.55 | 43.65 | 42.10 | 42.20 | 42.20 | -3.10% | 2,219,930 |
| Jul 28, 2025 | 42.85 | 43.75 | 41.85 | 43.55 | 43.55 | 2.11% | 2,885,938 |
| Jul 25, 2025 | 43.40 | 43.70 | 42.55 | 42.65 | 42.65 | -1.16% | 1,541,704 |
| Jul 24, 2025 | 43.95 | 44.20 | 43.10 | 43.15 | 43.15 | -1.03% | 1,714,263 |
| Jul 23, 2025 | 43.10 | 43.75 | 43.00 | 43.60 | 43.60 | 1.51% | 3,190,664 |
| Jul 22, 2025 | 43.00 | 46.00 | 42.85 | 42.95 | 42.95 | 0.70% | 11,323,825 |
| Jul 21, 2025 | 43.00 | 43.45 | 42.60 | 42.65 | 42.65 | -0.70% | 1,342,598 |
| Jul 18, 2025 | 43.70 | 43.70 | 42.50 | 42.95 | 42.95 | -0.35% | 1,860,084 |
| Jul 17, 2025 | 43.05 | 43.30 | 42.50 | 43.10 | 43.10 | 1.06% | 1,135,921 |
| Jul 16, 2025 | 43.10 | 43.75 | 42.65 | 42.65 | 42.65 | -1.39% | 2,482,338 |
| Jul 15, 2025 | 41.85 | 43.45 | 41.70 | 43.25 | 43.25 | 3.10% | 2,114,606 |
| Jul 14, 2025 | 42.20 | 42.35 | 41.50 | 41.95 | 41.95 | -0.59% | 849,417 |
| Jul 11, 2025 | 42.45 | 42.95 | 42.10 | 42.20 | 42.20 | 0.36% | 1,239,449 |
| Jul 10, 2025 | 42.00 | 43.10 | 42.00 | 42.05 | 42.05 | 0.48% | 1,799,127 |
| Jul 9, 2025 | 42.20 | 42.45 | 41.70 | 41.85 | 41.85 | -0.36% | 1,364,349 |
| Jul 8, 2025 | 41.90 | 42.45 | 41.15 | 42.00 | 42.00 | 0.48% | 1,912,849 |
| Jul 7, 2025 | 42.55 | 42.95 | 41.80 | 41.80 | 41.80 | -2.90% | 2,270,501 |
| Jul 4, 2025 | 44.50 | 44.90 | 43.05 | 43.05 | 43.05 | -3.04% | 2,305,457 |
| Jul 3, 2025 | 44.65 | 45.05 | 44.20 | 44.40 | 44.40 | -0.89% | 1,595,166 |
| Jul 2, 2025 | 44.00 | 45.40 | 44.00 | 44.80 | 44.80 | 2.28% | 2,596,523 |
| Jul 1, 2025 | 44.10 | 44.60 | 43.70 | 43.80 | 43.80 | -0.45% | 1,603,690 |
| Jun 30, 2025 | 45.35 | 45.40 | 44.00 | 44.00 | 44.00 | -2.22% | 2,189,607 |
| Jun 27, 2025 | 45.45 | 45.80 | 45.00 | 45.00 | 45.00 | -0.33% | 1,921,793 |
| Jun 26, 2025 | 45.50 | 46.10 | 45.10 | 45.15 | 45.15 | -0.77% | 1,933,089 |
| Jun 25, 2025 | 47.70 | 47.85 | 45.50 | 45.50 | 45.50 | -3.60% | 3,810,942 |
| Jun 24, 2025 | 46.10 | 47.35 | 46.10 | 47.20 | 47.20 | 3.28% | 2,038,372 |
| Jun 23, 2025 | 45.90 | 45.90 | 44.25 | 45.70 | 45.70 | -1.19% | 3,377,152 |
| Jun 20, 2025 | 47.65 | 48.15 | 46.10 | 46.25 | 46.25 | -2.94% | 3,327,749 |
| Jun 19, 2025 | 47.75 | 47.95 | 46.75 | 47.65 | 47.65 | -0.21% | 3,513,760 |
| Jun 18, 2025 | 48.25 | 48.75 | 47.75 | 47.75 | 47.75 | -1.55% | 2,524,019 |
| Jun 17, 2025 | 49.25 | 49.80 | 48.50 | 48.50 | 48.50 | -1.72% | 4,214,803 |
| Jun 16, 2025 | 48.45 | 49.35 | 48.00 | 49.35 | 49.35 | 1.54% | 4,081,932 |
| Jun 13, 2025 | 50.30 | 50.50 | 48.60 | 48.60 | 48.60 | -4.33% | 10,689,468 |
| Jun 12, 2025 | 49.85 | 52.00 | 49.75 | 50.80 | 50.80 | 3.15% | 39,135,764 |
| Jun 11, 2025 | 44.80 | 49.25 | 44.70 | 49.25 | 49.25 | 9.93% | 13,139,447 |
| Jun 10, 2025 | 44.00 | 46.45 | 43.40 | 44.80 | 44.80 | -0.44% | 11,510,993 |
| Jun 9, 2025 | 44.90 | 45.00 | 43.65 | 45.00 | 45.00 | 1.47% | 3,334,022 |
| Jun 6, 2025 | 45.70 | 46.30 | 44.35 | 44.35 | 44.35 | -2.74% | 5,014,963 |
| Jun 5, 2025 | 45.60 | 46.05 | 44.95 | 45.60 | 45.60 | 0.77% | 2,834,698 |
| Jun 4, 2025 | 45.00 | 45.80 | 44.80 | 45.25 | 45.25 | 1.46% | 3,990,518 |