CoAsia Electronics Corp. (TPEX:8096)
Taiwan · Delayed Price · Currency is TWD 39.00
+1.15 (3.04%)
Sep 5, 2025, 1:30 PM CST
CoAsia Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 38.30 | 39.20 | 37.55 | 39.00 | 39.00 | 3.04% | 2,368,938 |
| Sep 4, 2025 | 38.10 | 38.75 | 37.85 | 37.85 | 37.85 | - | 1,227,646 |
| Sep 3, 2025 | 37.50 | 38.25 | 37.50 | 37.85 | 37.85 | 0.93% | 1,492,034 |
| Sep 2, 2025 | 39.60 | 39.95 | 37.10 | 37.50 | 37.50 | -5.18% | 4,327,506 |
| Sep 1, 2025 | 40.60 | 41.00 | 39.50 | 39.55 | 39.55 | -3.18% | 2,754,251 |
| Aug 29, 2025 | 42.00 | 42.05 | 40.85 | 40.85 | 40.85 | -1.80% | 1,673,417 |
| Aug 28, 2025 | 42.00 | 42.50 | 41.50 | 41.60 | 41.60 | -0.72% | 1,185,392 |
| Aug 27, 2025 | 42.65 | 43.00 | 41.80 | 41.90 | 41.90 | -0.48% | 2,072,360 |
| Aug 26, 2025 | 41.65 | 42.75 | 41.25 | 42.10 | 42.10 | 0.84% | 1,561,134 |
| Aug 25, 2025 | 42.10 | 42.50 | 41.70 | 41.75 | 41.25 | 0.48% | 1,325,805 |
| Aug 22, 2025 | 43.60 | 43.80 | 41.55 | 41.55 | 41.05 | -4.26% | 3,160,654 |
| Aug 21, 2025 | 41.40 | 44.50 | 41.20 | 43.40 | 42.88 | 7.03% | 5,902,505 |
| Aug 20, 2025 | 41.20 | 41.65 | 40.20 | 40.55 | 40.06 | -0.49% | 1,696,475 |
| Aug 19, 2025 | 41.75 | 42.15 | 40.75 | 40.75 | 40.26 | -2.16% | 2,274,484 |
| Aug 18, 2025 | 42.70 | 42.70 | 41.65 | 41.65 | 41.15 | -2.57% | 2,158,946 |
| Aug 15, 2025 | 43.00 | 43.00 | 42.10 | 42.75 | 42.24 | -0.35% | 2,026,161 |
| Aug 14, 2025 | 43.15 | 44.75 | 42.70 | 42.90 | 42.39 | -0.58% | 4,886,788 |
| Aug 13, 2025 | 42.00 | 44.15 | 41.65 | 43.15 | 42.63 | 4.35% | 6,986,527 |
| Aug 12, 2025 | 40.30 | 42.65 | 40.25 | 41.35 | 40.85 | 2.73% | 3,852,791 |
| Aug 11, 2025 | 41.10 | 41.10 | 40.15 | 40.25 | 39.77 | -2.07% | 2,032,043 |
| Aug 8, 2025 | 41.55 | 41.95 | 41.00 | 41.10 | 40.61 | -1.08% | 1,469,117 |
| Aug 7, 2025 | 41.60 | 42.15 | 41.55 | 41.55 | 41.05 | -0.36% | 1,392,402 |
| Aug 6, 2025 | 42.50 | 42.55 | 41.65 | 41.70 | 41.20 | -3.36% | 3,272,884 |
| Aug 5, 2025 | 43.05 | 43.60 | 42.75 | 43.15 | 42.63 | 1.05% | 1,834,604 |
| Aug 4, 2025 | 42.30 | 43.55 | 41.90 | 42.70 | 42.19 | - | 1,954,942 |
| Aug 1, 2025 | 41.10 | 42.70 | 40.70 | 42.70 | 42.19 | 2.15% | 1,956,527 |
| Jul 31, 2025 | 42.10 | 42.40 | 41.75 | 41.80 | 41.30 | -0.71% | 1,191,206 |
| Jul 30, 2025 | 42.25 | 42.45 | 41.60 | 42.10 | 41.60 | -0.24% | 1,562,487 |
| Jul 29, 2025 | 43.55 | 43.65 | 42.10 | 42.20 | 41.69 | -3.10% | 2,219,930 |
| Jul 28, 2025 | 42.85 | 43.75 | 41.85 | 43.55 | 43.03 | 2.11% | 2,885,938 |
| Jul 25, 2025 | 43.40 | 43.70 | 42.55 | 42.65 | 42.14 | -1.16% | 1,541,704 |
| Jul 24, 2025 | 43.95 | 44.20 | 43.10 | 43.15 | 42.63 | -1.03% | 1,714,263 |
| Jul 23, 2025 | 43.10 | 43.75 | 43.00 | 43.60 | 43.08 | 1.51% | 3,190,664 |
| Jul 22, 2025 | 43.00 | 46.00 | 42.85 | 42.95 | 42.44 | 0.70% | 11,323,825 |
| Jul 21, 2025 | 43.00 | 43.45 | 42.60 | 42.65 | 42.14 | -0.70% | 1,342,598 |
| Jul 18, 2025 | 43.70 | 43.70 | 42.50 | 42.95 | 42.44 | -0.35% | 1,860,084 |
| Jul 17, 2025 | 43.05 | 43.30 | 42.50 | 43.10 | 42.58 | 1.06% | 1,135,921 |
| Jul 16, 2025 | 43.10 | 43.75 | 42.65 | 42.65 | 42.14 | -1.39% | 2,482,338 |
| Jul 15, 2025 | 41.85 | 43.45 | 41.70 | 43.25 | 42.73 | 3.10% | 2,114,606 |
| Jul 14, 2025 | 42.20 | 42.35 | 41.50 | 41.95 | 41.45 | -0.59% | 849,417 |
| Jul 11, 2025 | 42.45 | 42.95 | 42.10 | 42.20 | 41.69 | 0.36% | 1,239,449 |
| Jul 10, 2025 | 42.00 | 43.10 | 42.00 | 42.05 | 41.55 | 0.48% | 1,799,127 |
| Jul 9, 2025 | 42.20 | 42.45 | 41.70 | 41.85 | 41.35 | -0.36% | 1,364,349 |
| Jul 8, 2025 | 41.90 | 42.45 | 41.15 | 42.00 | 41.50 | 0.48% | 1,912,849 |
| Jul 7, 2025 | 42.55 | 42.95 | 41.80 | 41.80 | 41.30 | -2.90% | 2,270,501 |
| Jul 4, 2025 | 44.50 | 44.90 | 43.05 | 43.05 | 42.53 | -3.04% | 2,305,457 |
| Jul 3, 2025 | 44.65 | 45.05 | 44.20 | 44.40 | 43.87 | -0.89% | 1,595,166 |
| Jul 2, 2025 | 44.00 | 45.40 | 44.00 | 44.80 | 44.26 | 2.28% | 2,596,523 |
| Jul 1, 2025 | 44.10 | 44.60 | 43.70 | 43.80 | 43.28 | -0.45% | 1,603,690 |
| Jun 30, 2025 | 45.35 | 45.40 | 44.00 | 44.00 | 43.47 | -2.22% | 2,189,607 |