CoAsia Electronics Corp. (TPEX:8096)
Taiwan · Delayed Price · Currency is TWD 46.90
-0.25 (-0.53%)
Oct 9, 2025, 1:30 PM CST
CoAsia Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 46.20 | 47.40 | 45.45 | 46.90 | 46.90 | -0.53% | 10,990,986 |
| Oct 8, 2025 | 47.85 | 48.35 | 46.20 | 47.15 | 47.15 | -2.48% | 10,478,821 |
| Oct 7, 2025 | 47.00 | 50.40 | 46.20 | 48.35 | 48.35 | 5.22% | 39,310,583 |
| Oct 3, 2025 | 42.05 | 45.95 | 41.85 | 45.95 | 45.95 | 9.93% | 13,402,488 |
| Oct 2, 2025 | 42.50 | 43.55 | 41.70 | 41.80 | 41.80 | 0.84% | 4,846,598 |
| Oct 1, 2025 | 42.50 | 42.75 | 41.45 | 41.45 | 41.45 | -2.01% | 2,243,537 |
| Sep 30, 2025 | 41.50 | 42.85 | 41.30 | 42.30 | 42.30 | 2.79% | 2,939,438 |
| Sep 29, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - | - |
| Sep 26, 2025 | 42.55 | 42.90 | 40.80 | 41.15 | 41.15 | -4.30% | 4,532,944 |
| Sep 25, 2025 | 44.05 | 45.30 | 42.95 | 43.00 | 43.00 | -2.27% | 4,854,826 |
| Sep 24, 2025 | 45.45 | 45.45 | 43.65 | 44.00 | 44.00 | -3.83% | 7,683,602 |
| Sep 23, 2025 | 49.65 | 49.75 | 45.40 | 45.75 | 45.75 | -2.56% | 40,495,542 |
| Sep 22, 2025 | 43.90 | 46.95 | 43.90 | 46.95 | 46.95 | 9.95% | 19,657,795 |
| Sep 19, 2025 | 44.80 | 44.80 | 42.00 | 42.70 | 42.70 | -4.69% | 8,207,851 |
| Sep 18, 2025 | 44.05 | 46.60 | 43.70 | 44.80 | 44.80 | 2.52% | 22,762,043 |
| Sep 17, 2025 | 42.25 | 44.75 | 41.90 | 43.70 | 43.70 | 5.05% | 31,250,536 |
| Sep 16, 2025 | 38.05 | 41.60 | 37.45 | 41.60 | 41.60 | 9.91% | 7,877,141 |
| Sep 15, 2025 | 37.85 | 38.50 | 37.30 | 37.85 | 37.85 | 0.93% | 1,453,920 |
| Sep 12, 2025 | 37.60 | 38.45 | 37.30 | 37.50 | 37.50 | 0.54% | 1,176,209 |
| Sep 11, 2025 | 38.65 | 38.85 | 37.20 | 37.30 | 37.30 | -2.74% | 1,729,555 |
| Sep 10, 2025 | 38.50 | 38.80 | 38.15 | 38.35 | 38.35 | - | 1,071,379 |
| Sep 9, 2025 | 39.25 | 39.55 | 38.35 | 38.35 | 38.35 | -1.79% | 1,280,636 |
| Sep 8, 2025 | 39.40 | 39.45 | 38.20 | 39.05 | 39.05 | 0.13% | 1,446,091 |
| Sep 5, 2025 | 38.30 | 39.20 | 37.55 | 39.00 | 39.00 | 3.04% | 2,371,698 |
| 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 |