CoAsia Electronics Corp. (TPEX:8096)
Taiwan · Delayed Price · Currency is TWD 102.50
-11.00 (-9.69%)
Jul 30, 2026, 12:40 PM CST
CoAsia Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 122.00 | 122.00 | 113.50 | 113.50 | 113.50 | -9.92% | 929,060 |
| Jul 28, 2026 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | -10.00% | 1,062,357 |
| Jul 27, 2026 | 137.00 | 140.00 | 132.00 | 140.00 | 140.00 | -0.36% | 421,491 |
| Jul 24, 2026 | 140.50 | 140.50 | 131.50 | 140.50 | 140.50 | - | 541,323 |
| Jul 23, 2026 | 143.00 | 143.00 | 138.00 | 140.50 | 140.50 | - | 943,669 |
| Jul 22, 2026 | 146.50 | 146.50 | 140.00 | 140.50 | 140.50 | 0.36% | 772,006 |
| Jul 21, 2026 | 133.00 | 140.00 | 133.00 | 140.00 | 140.00 | 9.38% | 1,086,567 |
| Jul 20, 2026 | 125.50 | 128.00 | 115.50 | 128.00 | 128.00 | - | 2,073,000 |
| Jul 17, 2026 | 135.00 | 135.00 | 128.00 | 128.00 | 128.00 | -9.86% | 2,460,315 |
| Jul 16, 2026 | 140.00 | 150.00 | 140.00 | 142.00 | 142.00 | -2.74% | 2,035,425 |
| Jul 15, 2026 | 158.00 | 158.50 | 146.00 | 146.00 | 146.00 | -7.30% | 20,259,616 |
| Jul 14, 2026 | 159.50 | 162.00 | 143.00 | 157.50 | 157.50 | -0.63% | 13,803,659 |
| Jul 13, 2026 | 167.00 | 171.50 | 156.00 | 158.50 | 158.50 | -4.80% | 14,769,348 |
| Jul 9, 2026 | 169.50 | 177.00 | 163.00 | 166.50 | 166.50 | -1.77% | 27,721,707 |
| Jul 8, 2026 | 156.50 | 169.50 | 153.00 | 169.50 | 169.50 | 9.71% | 14,825,311 |
| Jul 7, 2026 | 169.00 | 173.50 | 153.50 | 154.50 | 154.50 | -7.76% | 3,716,127 |
| Jul 6, 2026 | 161.00 | 169.00 | 158.50 | 167.50 | 167.50 | 6.35% | 3,965,713 |
| Jul 3, 2026 | 154.00 | 157.50 | 152.00 | 157.50 | 157.50 | 2.94% | 2,227,073 |
| Jul 2, 2026 | 153.00 | 155.00 | 152.00 | 153.00 | 153.00 | 0.33% | 1,554,842 |
| Jul 1, 2026 | 157.00 | 157.00 | 152.00 | 152.50 | 152.50 | -1.29% | 1,486,268 |
| Jun 30, 2026 | 149.50 | 154.50 | 145.50 | 154.50 | 154.50 | 6.55% | 1,658,342 |
| Jun 29, 2026 | 147.50 | 151.50 | 144.50 | 145.00 | 145.00 | - | 1,451,744 |
| Jun 26, 2026 | 153.50 | 155.00 | 142.00 | 145.00 | 145.00 | -6.75% | 2,659,511 |
| Jun 25, 2026 | 160.00 | 160.00 | 155.00 | 155.50 | 155.50 | -0.32% | 2,545,381 |
| Jun 24, 2026 | 147.00 | 156.00 | 145.00 | 156.00 | 156.00 | 3.65% | 2,872,055 |
| Jun 23, 2026 | 156.00 | 156.50 | 145.00 | 150.50 | 150.50 | -4.44% | 10,307,786 |
| Jun 22, 2026 | 161.00 | 162.00 | 154.00 | 157.50 | 157.50 | 1.29% | 12,985,459 |
| Jun 18, 2026 | 150.00 | 156.50 | 147.50 | 155.50 | 155.50 | 3.67% | 9,766,211 |
| Jun 17, 2026 | 144.50 | 152.50 | 141.50 | 150.00 | 150.00 | 5.26% | 13,249,300 |
| Jun 16, 2026 | 147.00 | 150.00 | 142.00 | 142.50 | 142.50 | -2.06% | 15,642,580 |
| Jun 15, 2026 | 137.00 | 145.50 | 133.50 | 145.50 | 145.50 | 9.81% | 11,534,290 |
| Jun 12, 2026 | 127.00 | 133.00 | 126.00 | 132.50 | 132.50 | 9.50% | 12,641,170 |
| Jun 11, 2026 | 120.00 | 128.00 | 117.00 | 121.00 | 121.00 | 2.54% | 10,798,240 |
| Jun 10, 2026 | 124.00 | 131.00 | 117.50 | 118.00 | 118.00 | -5.98% | 9,138,028 |
| Jun 9, 2026 | 122.00 | 130.00 | 121.00 | 125.50 | 125.50 | 5.02% | 14,220,130 |
| Jun 8, 2026 | 116.00 | 121.50 | 116.00 | 119.50 | 119.50 | -7.00% | 11,675,141 |
| Jun 5, 2026 | 131.50 | 137.50 | 122.50 | 128.50 | 128.50 | -5.51% | 15,885,490 |
| Jun 4, 2026 | 134.00 | 142.00 | 134.00 | 136.00 | 136.00 | -0.37% | 6,979,594 |
| Jun 3, 2026 | 136.50 | 140.00 | 134.50 | 136.50 | 136.50 | -0.36% | 6,956,560 |
| Jun 2, 2026 | 137.00 | 145.00 | 132.00 | 137.00 | 137.00 | 1.86% | 19,008,360 |
| Jun 1, 2026 | 124.00 | 134.50 | 123.50 | 134.50 | 134.50 | 9.80% | 11,029,350 |
| May 29, 2026 | 124.50 | 127.50 | 118.50 | 122.50 | 122.50 | 1.24% | 13,649,450 |
| 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% | 23,378,880 |
| May 19, 2026 | 105.00 | 113.00 | 103.00 | 105.50 | 105.50 | 0.48% | 40,022,220 |