CoAsia Electronics Corp. (TPEX:8096)
Taiwan · Delayed Price · Currency is TWD 89.00
+0.30 (0.34%)
Sep 30, 2026, 9:58 AM CST
CoAsia Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 111.50 | 112.50 | 108.00 | 109.50 | 108.96 | -0.45% | 2,214,224 |
| Aug 27, 2026 | 108.50 | 116.00 | 106.50 | 110.00 | 109.46 | 1.85% | 3,825,893 |
| Aug 26, 2026 | 109.00 | 110.00 | 105.50 | 108.00 | 107.47 | 0.47% | 3,369,212 |
| Aug 25, 2026 | 105.00 | 107.50 | 100.50 | 107.50 | 106.97 | 1.42% | 2,762,027 |
| Aug 24, 2026 | 106.00 | 109.00 | 105.50 | 106.00 | 105.48 | 0.47% | 1,697,267 |
| Aug 21, 2026 | 108.00 | 108.50 | 105.00 | 105.50 | 104.98 | -2.31% | 1,978,898 |
| Aug 20, 2026 | 110.00 | 112.50 | 106.00 | 108.00 | 107.47 | - | 2,639,771 |
| Aug 19, 2026 | 106.00 | 110.00 | 105.50 | 108.00 | 107.47 | -1.82% | 3,035,332 |
| Aug 18, 2026 | 115.00 | 119.00 | 109.50 | 110.00 | 109.46 | -3.51% | 4,305,462 |
| Aug 17, 2026 | 119.50 | 119.50 | 113.00 | 114.00 | 113.44 | -2.15% | 4,411,571 |
| Aug 14, 2026 | 127.00 | 127.50 | 114.50 | 116.50 | 115.93 | -7.17% | 8,271,638 |
| Aug 13, 2026 | 125.00 | 128.00 | 123.50 | 125.50 | 124.88 | - | 5,817,497 |
| Aug 12, 2026 | 122.50 | 126.50 | 121.50 | 125.50 | 124.88 | 3.29% | 4,711,274 |
| Aug 11, 2026 | 123.00 | 126.00 | 120.00 | 121.50 | 120.90 | -1.22% | 4,954,732 |
| Aug 10, 2026 | 135.00 | 138.00 | 123.00 | 123.00 | 122.39 | -6.46% | 12,287,452 |
| Aug 7, 2026 | 135.50 | 141.00 | 131.50 | 131.50 | 130.85 | -2.95% | 6,936,428 |
| Aug 6, 2026 | 128.00 | 138.00 | 128.00 | 135.50 | 134.83 | 4.63% | 7,241,753 |
| Aug 5, 2026 | 132.50 | 137.00 | 129.50 | 129.50 | 128.86 | 2.37% | 9,582,403 |
| Aug 4, 2026 | 115.00 | 126.50 | 113.50 | 126.50 | 125.88 | 10.00% | 5,687,957 |
| Aug 3, 2026 | 112.00 | 123.50 | 112.00 | 115.00 | 114.43 | 2.22% | 9,588,943 |
| Jul 31, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 111.95 | 9.76% | 1,211,283 |
| Jul 30, 2026 | 104.00 | 112.50 | 102.50 | 102.50 | 102.00 | -9.69% | 7,984,706 |
| Jul 29, 2026 | 122.00 | 122.00 | 113.50 | 113.50 | 112.94 | -9.92% | 929,060 |
| Jul 28, 2026 | 126.00 | 129.00 | 126.00 | 126.00 | 125.38 | -10.00% | 1,062,357 |
| Jul 27, 2026 | 137.00 | 140.00 | 132.00 | 140.00 | 139.31 | -0.36% | 421,491 |
| Jul 24, 2026 | 140.50 | 140.50 | 131.50 | 140.50 | 139.81 | - | 541,323 |
| Jul 23, 2026 | 143.00 | 143.00 | 138.00 | 140.50 | 139.81 | - | 943,669 |
| Jul 22, 2026 | 146.50 | 146.50 | 140.00 | 140.50 | 139.81 | 0.36% | 772,006 |
| Jul 21, 2026 | 133.00 | 140.00 | 133.00 | 140.00 | 139.31 | 9.38% | 1,086,567 |
| Jul 20, 2026 | 125.50 | 128.00 | 115.50 | 128.00 | 127.37 | - | 2,073,000 |