CoAsia Electronics Corp. (TPEX:8096)
Taiwan · Delayed Price · Currency is TWD 73.20
+2.30 (3.24%)
Nov 13, 2026, 1:30 PM CST
CoAsia Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.90 | 74.60 | 72.40 | 73.20 | 73.20 | 3.24% | 1,374,133 |
| Nov 12, 2026 | 77.00 | 78.30 | 70.30 | 70.90 | 70.90 | -3.54% | 3,618,748 |
| Nov 11, 2026 | 70.80 | 74.20 | 70.10 | 73.50 | 73.50 | 5.45% | 1,691,288 |
| Nov 10, 2026 | 69.20 | 72.10 | 67.90 | 69.70 | 69.70 | 5.13% | 2,148,325 |
| Nov 9, 2026 | 64.50 | 67.90 | 63.90 | 66.30 | 66.30 | 5.24% | 2,186,275 |
| Nov 6, 2026 | 60.70 | 64.00 | 60.70 | 63.00 | 63.00 | -6.53% | 4,983,813 |
| Nov 5, 2026 | 72.40 | 74.00 | 67.20 | 67.40 | 67.40 | -9.65% | 3,757,462 |
| Nov 4, 2026 | 75.30 | 76.00 | 68.90 | 74.60 | 74.60 | 0.54% | 3,062,986 |
| Nov 3, 2026 | 79.20 | 80.20 | 72.60 | 74.20 | 74.20 | -7.71% | 2,559,843 |
| Nov 2, 2026 | 79.20 | 81.70 | 78.10 | 80.40 | 80.40 | -0.50% | 1,104,141 |
| Oct 30, 2026 | 83.60 | 83.60 | 79.60 | 80.80 | 80.80 | -5.61% | 1,984,396 |
| Oct 29, 2026 | 87.00 | 88.50 | 84.00 | 85.60 | 85.60 | -0.70% | 2,148,782 |
| Oct 28, 2026 | 83.70 | 87.00 | 82.90 | 86.20 | 86.20 | 4.48% | 1,894,491 |
| Oct 27, 2026 | 82.20 | 84.80 | 81.70 | 82.50 | 82.50 | 1.48% | 1,881,420 |
| Oct 22, 2026 | 85.60 | 86.10 | 81.20 | 81.30 | 81.30 | -4.13% | 1,890,492 |
| Oct 21, 2026 | 85.10 | 86.40 | 84.30 | 84.80 | 84.80 | 1.68% | 1,444,024 |
| Oct 20, 2026 | 85.10 | 85.90 | 83.00 | 83.40 | 83.40 | -2.00% | 1,544,125 |
| Oct 19, 2026 | 83.20 | 85.40 | 81.00 | 85.10 | 85.10 | -0.23% | 2,280,255 |
| Oct 16, 2026 | 85.10 | 87.50 | 84.90 | 85.30 | 85.30 | 0.95% | 1,290,684 |
| Oct 15, 2026 | 86.20 | 86.70 | 84.50 | 84.50 | 84.50 | -5.27% | 2,344,989 |
| Oct 14, 2026 | 87.00 | 89.90 | 86.00 | 89.20 | 89.20 | 3.48% | 1,454,009 |
| Oct 13, 2026 | 89.00 | 89.70 | 83.70 | 86.20 | 86.20 | -3.25% | 3,171,492 |
| Oct 12, 2026 | 91.70 | 93.00 | 89.10 | 89.10 | 89.10 | -1.33% | 3,013,606 |
| Oct 8, 2026 | 89.70 | 90.90 | 88.20 | 90.30 | 90.30 | 0.22% | 1,834,248 |
| Oct 7, 2026 | 88.70 | 90.50 | 88.10 | 90.10 | 90.10 | 1.46% | 1,488,737 |
| Oct 6, 2026 | 90.20 | 90.20 | 88.00 | 88.80 | 88.80 | -1.33% | 2,227,347 |
| Oct 5, 2026 | 90.30 | 91.00 | 89.40 | 90.00 | 90.00 | 1.12% | 2,878,725 |
| Oct 2, 2026 | 88.40 | 89.30 | 87.40 | 89.00 | 89.00 | 1.71% | 2,066,731 |
| Oct 1, 2026 | 90.00 | 90.90 | 87.10 | 87.50 | 87.50 | -0.91% | 2,981,792 |
| Sep 30, 2026 | 89.30 | 91.10 | 88.20 | 88.30 | 88.30 | -0.45% | 3,247,616 |
| Sep 29, 2026 | 84.60 | 89.20 | 84.40 | 88.70 | 88.70 | 4.85% | 4,618,928 |
| Sep 24, 2026 | 83.90 | 84.60 | 81.40 | 84.60 | 84.60 | 0.83% | 2,687,683 |
| Sep 23, 2026 | 85.60 | 86.40 | 83.40 | 83.90 | 83.90 | -0.36% | 3,152,664 |
| Sep 22, 2026 | 87.50 | 88.20 | 84.00 | 84.20 | 84.20 | -2.66% | 4,279,190 |
| Sep 21, 2026 | 89.00 | 89.40 | 86.40 | 86.50 | 86.50 | -1.93% | 2,565,265 |
| Sep 18, 2026 | 89.70 | 90.30 | 87.10 | 88.20 | 88.20 | - | 2,202,168 |
| Sep 17, 2026 | 90.10 | 91.00 | 88.10 | 88.20 | 88.20 | -1.78% | 3,502,672 |
| Sep 16, 2026 | 86.10 | 90.40 | 85.60 | 89.80 | 89.80 | 4.42% | 3,522,015 |
| Sep 15, 2026 | 86.00 | 89.80 | 85.10 | 86.00 | 86.00 | - | 4,583,244 |
| Sep 14, 2026 | 89.40 | 89.40 | 84.40 | 86.00 | 86.00 | -5.18% | 7,597,150 |
| Sep 11, 2026 | 90.20 | 92.60 | 89.20 | 90.70 | 90.70 | -1.20% | 3,667,416 |
| Sep 10, 2026 | 99.90 | 99.90 | 91.30 | 91.80 | 91.80 | -8.11% | 7,113,455 |
| Sep 9, 2026 | 99.00 | 103.00 | 98.00 | 99.90 | 99.90 | -0.60% | 4,592,879 |
| Sep 8, 2026 | 107.00 | 107.00 | 100.50 | 101.00 | 100.50 | -3.81% | 2,592,296 |
| Sep 7, 2026 | 106.50 | 108.00 | 104.50 | 105.00 | 104.48 | 0.48% | 1,581,528 |
| Sep 4, 2026 | 106.00 | 107.00 | 102.50 | 104.50 | 103.99 | 0.48% | 1,575,102 |
| Sep 3, 2026 | 111.00 | 115.50 | 104.00 | 104.00 | 103.49 | -5.02% | 4,711,969 |
| Sep 2, 2026 | 110.50 | 113.50 | 109.00 | 109.50 | 108.96 | -1.79% | 1,798,929 |
| Sep 1, 2026 | 109.50 | 114.00 | 109.00 | 111.50 | 110.95 | 2.29% | 2,407,004 |
| Aug 31, 2026 | 108.00 | 111.50 | 107.00 | 109.00 | 108.46 | -0.46% | 1,518,593 |