CoAsia Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	124.50	127.50	118.50	122.50	122.50	1.24%	13,649,458
May 28, 2026	121.50	129.00	120.00	121.00	121.00	-	14,092,120
May 27, 2026	123.00	125.00	117.50	121.00	121.00	1.26%	10,695,500
May 26, 2026	124.50	125.00	117.00	119.50	119.50	-4.02%	14,500,070
May 25, 2026	121.00	126.50	117.50	124.50	124.50	5.06%	26,878,410
May 22, 2026	110.50	118.50	110.00	118.50	118.50	9.72%	22,821,350
May 21, 2026	108.50	113.50	106.50	108.00	108.00	0.47%	21,719,560
May 20, 2026	106.00	111.00	103.50	107.50	107.50	1.90%	23,378,888
May 19, 2026	105.00	113.00	103.00	105.50	105.50	0.48%	40,022,220
May 18, 2026	94.20	105.00	92.20	105.00	105.00	9.49%	34,875,170
May 15, 2026	97.80	98.10	93.20	95.90	95.90	-1.24%	11,234,540
May 14, 2026	97.50	101.00	95.70	97.10	97.10	2.64%	17,196,010
May 13, 2026	96.00	98.70	94.30	94.60	94.60	-2.37%	8,763,515
May 12, 2026	98.80	101.00	95.80	96.90	96.90	-1.42%	17,449,500
May 11, 2026	96.50	104.50	92.00	98.30	98.30	2.50%	24,110,210
May 8, 2026	94.80	96.90	91.20	95.90	95.90	0.10%	9,180,117
May 7, 2026	97.20	99.00	94.60	95.80	95.80	-1.03%	15,020,880
May 6, 2026	100.50	105.50	96.60	96.80	96.80	0.62%	37,228,700
May 5, 2026	92.40	98.50	92.40	96.20	96.20	3.11%	15,375,340
May 4, 2026	90.20	94.90	88.90	93.30	93.30	4.60%	9,994,718
Apr 30, 2026	92.00	93.00	88.30	89.20	89.20	-3.25%	11,482,560
Apr 29, 2026	90.00	97.60	89.10	92.20	92.20	1.21%	15,219,620
Apr 28, 2026	93.30	94.70	90.30	91.10	91.10	-0.65%	9,495,429
Apr 27, 2026	89.50	95.80	88.50	91.70	91.70	3.50%	13,269,870
Apr 24, 2026	91.30	94.60	86.10	88.60	88.60	-1.88%	7,652,734
Apr 23, 2026	98.80	99.20	87.00	90.30	90.30	-5.94%	13,093,060
Apr 22, 2026	94.30	98.80	93.30	96.00	96.00	2.67%	13,462,470
Apr 21, 2026	95.10	95.60	93.00	93.50	93.50	-0.21%	9,204,089
Apr 20, 2026	92.00	94.30	85.40	93.70	93.70	2.40%	23,736,080
Apr 17, 2026	95.40	96.60	91.50	91.50	91.50	-3.58%	10,056,270
Apr 16, 2026	96.30	97.00	94.90	94.90	94.90	-0.52%	6,045,999
Apr 15, 2026	96.30	98.70	94.90	95.40	95.40	0.32%	14,210,350
Apr 14, 2026	96.50	98.30	94.20	95.10	95.10	0.11%	15,680,600
Apr 13, 2026	96.00	98.60	94.40	95.00	95.00	-0.31%	11,410,480
Apr 10, 2026	97.50	99.30	93.80	95.30	95.30	-0.52%	23,796,570
Apr 9, 2026	100.00	109.00	94.30	95.80	95.80	-6.99%	47,390,650
Apr 8, 2026	98.00	103.00	93.30	103.00	103.00	9.57%	40,159,230
Apr 7, 2026	91.50	97.60	91.50	94.00	94.00	5.38%	20,493,380
Apr 2, 2026	92.50	94.30	89.00	89.20	89.20	-2.83%	17,766,290
Apr 1, 2026	90.60	92.60	88.80	91.80	91.80	6.50%	19,546,690
Mar 31, 2026	92.00	93.10	85.20	86.20	86.20	-7.01%	19,486,050
Mar 30, 2026	90.00	95.00	88.50	92.70	92.70	1.42%	34,488,820
Mar 27, 2026	87.20	92.30	86.30	91.40	91.40	3.75%	25,606,720
Mar 26, 2026	89.00	93.60	87.40	88.10	88.10	-1.01%	25,092,730
Mar 25, 2026	86.40	89.50	84.50	89.00	89.00	3.85%	23,764,030
Mar 24, 2026	88.10	90.50	83.90	85.70	85.70	-1.27%	31,172,360
Mar 23, 2026	84.80	89.70	84.30	86.80	86.80	-0.34%	27,838,740
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