CoAsia Electronics Corp. (TPEX:8096)
Taiwan · Delayed Price · Currency is TWD 91.50
-3.40 (-3.58%)
Apr 17, 2026, 1:30 PM CST
CoAsia Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 95.40 | 96.60 | 91.50 | 91.50 | 91.50 | -3.58% | 10,056,271 |
| 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% | 23,796,577 |
| 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% | 40,159,232 |
| 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% | 17,766,292 |
| Apr 1, 2026 | 90.60 | 92.60 | 88.80 | 91.80 | 91.80 | 6.50% | 19,546,694 |
| 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% | 34,488,827 |
| Mar 27, 2026 | 87.20 | 92.30 | 86.30 | 91.40 | 91.40 | 3.75% | 25,606,723 |
| Mar 26, 2026 | 89.00 | 93.60 | 87.40 | 88.10 | 88.10 | -1.01% | 25,092,733 |
| Mar 25, 2026 | 86.40 | 89.50 | 84.50 | 89.00 | 89.00 | 3.85% | 23,764,039 |
| Mar 24, 2026 | 88.10 | 90.50 | 83.90 | 85.70 | 85.70 | -1.27% | 31,172,363 |
| Mar 23, 2026 | 84.80 | 89.70 | 84.30 | 86.80 | 86.80 | -0.34% | 27,838,748 |
| 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 |
| Mar 17, 2026 | 87.20 | 89.30 | 79.40 | 81.00 | 81.00 | -2.64% | 60,281,150 |
| Mar 16, 2026 | 76.70 | 83.20 | 74.30 | 83.20 | 83.20 | 9.91% | 27,749,960 |
| Mar 13, 2026 | 72.30 | 76.80 | 72.00 | 75.70 | 75.70 | 3.13% | 30,639,750 |
| Mar 12, 2026 | 73.50 | 76.80 | 72.50 | 73.40 | 73.40 | -2.00% | 28,850,130 |
| Mar 11, 2026 | 71.70 | 76.60 | 70.70 | 74.90 | 74.90 | 5.64% | 43,962,470 |
| Mar 10, 2026 | 67.70 | 70.90 | 64.80 | 70.90 | 70.90 | 9.92% | 23,765,240 |
| Mar 9, 2026 | 55.60 | 64.50 | 55.60 | 64.50 | 64.50 | 4.54% | 9,743,383 |
| Mar 6, 2026 | 63.20 | 63.20 | 60.30 | 61.70 | 61.70 | -2.53% | 7,338,244 |
| Mar 5, 2026 | 65.30 | 67.10 | 61.70 | 63.30 | 63.30 | 3.77% | 8,637,061 |
| Mar 4, 2026 | 64.10 | 64.90 | 60.20 | 61.00 | 61.00 | -7.44% | 6,469,149 |
| Mar 3, 2026 | 70.50 | 71.90 | 63.80 | 65.90 | 65.90 | -6.79% | 12,976,230 |
| Mar 2, 2026 | 70.00 | 74.80 | 68.50 | 70.70 | 70.70 | -0.98% | 16,973,850 |
| Feb 26, 2026 | 72.00 | 77.50 | 71.00 | 71.40 | 71.40 | -4.16% | 12,920,970 |
| Feb 25, 2026 | 75.30 | 76.90 | 71.40 | 74.50 | 74.50 | -1.06% | 5,409,828 |
| Feb 24, 2026 | 70.30 | 75.50 | 70.30 | 75.30 | 75.30 | 6.21% | 5,508,046 |
| Feb 23, 2026 | 67.00 | 71.10 | 67.00 | 70.90 | 70.90 | 9.58% | 5,138,481 |
| Feb 11, 2026 | 60.60 | 65.20 | 60.60 | 64.70 | 64.70 | 1.09% | 1,878,854 |
| Feb 10, 2026 | 66.20 | 66.20 | 63.70 | 64.00 | 64.00 | -1.69% | 2,110,357 |
| Feb 9, 2026 | 63.20 | 66.90 | 62.20 | 65.10 | 65.10 | 6.72% | 3,796,141 |
| Feb 6, 2026 | 66.30 | 66.30 | 60.90 | 61.00 | 61.00 | -8.27% | 6,267,573 |
| Feb 5, 2026 | 68.60 | 68.60 | 66.00 | 66.50 | 66.50 | -5.14% | 5,445,331 |
| Feb 4, 2026 | 73.10 | 73.40 | 70.10 | 70.10 | 70.10 | -5.14% | 4,941,409 |
| Feb 3, 2026 | 76.50 | 76.50 | 72.30 | 73.90 | 73.90 | 0.96% | 6,674,183 |
| Feb 2, 2026 | 76.70 | 77.70 | 71.60 | 73.20 | 73.20 | -4.06% | 53,519,200 |
| Jan 30, 2026 | 70.40 | 76.30 | 68.40 | 76.30 | 76.30 | 9.94% | 52,847,340 |
| Jan 29, 2026 | 66.10 | 70.60 | 65.60 | 69.40 | 69.40 | 8.10% | 64,379,030 |
| Jan 28, 2026 | 61.10 | 64.20 | 59.20 | 64.20 | 64.20 | 9.93% | 50,466,840 |
| Jan 27, 2026 | 56.00 | 58.40 | 55.90 | 58.40 | 58.40 | 9.98% | 17,730,110 |
| Jan 26, 2026 | 49.10 | 53.10 | 49.10 | 53.10 | 53.10 | 9.82% | 13,976,850 |