CoAsia Electronics Corp. (TPEX:8096)
Taiwan · Delayed Price · Currency is TWD 98.90
-2.10 (-2.08%)
Sep 9, 2026, 10:00 AM CST
CoAsia Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 106.50 | 108.00 | 104.50 | 105.00 | 105.00 | 0.48% | 1,581,528 |
| Sep 4, 2026 | 106.00 | 107.00 | 102.50 | 104.50 | 104.50 | 0.48% | 1,575,102 |
| Sep 3, 2026 | 111.00 | 115.50 | 104.00 | 104.00 | 104.00 | -5.02% | 4,711,969 |
| Sep 2, 2026 | 110.50 | 113.50 | 109.00 | 109.50 | 109.50 | -1.79% | 1,798,929 |
| Sep 1, 2026 | 109.50 | 114.00 | 109.00 | 111.50 | 111.50 | 2.29% | 2,407,004 |
| Aug 31, 2026 | 108.00 | 111.50 | 107.00 | 109.00 | 109.00 | -0.46% | 1,518,593 |
| Aug 28, 2026 | 111.50 | 112.50 | 108.00 | 109.50 | 109.50 | -0.45% | 2,214,224 |
| Aug 27, 2026 | 108.50 | 116.00 | 106.50 | 110.00 | 110.00 | 1.85% | 3,825,893 |
| Aug 26, 2026 | 109.00 | 110.00 | 105.50 | 108.00 | 108.00 | 0.47% | 3,369,212 |
| Aug 25, 2026 | 105.00 | 107.50 | 100.50 | 107.50 | 107.50 | 1.42% | 2,762,027 |
| Aug 24, 2026 | 106.00 | 109.00 | 105.50 | 106.00 | 106.00 | 0.47% | 1,697,267 |
| Aug 21, 2026 | 108.00 | 108.50 | 105.00 | 105.50 | 105.50 | -2.31% | 1,978,898 |
| Aug 20, 2026 | 110.00 | 112.50 | 106.00 | 108.00 | 108.00 | - | 2,639,771 |
| Aug 19, 2026 | 106.00 | 110.00 | 105.50 | 108.00 | 108.00 | -1.82% | 3,035,332 |
| Aug 18, 2026 | 115.00 | 119.00 | 109.50 | 110.00 | 110.00 | -3.51% | 4,305,462 |
| Aug 17, 2026 | 119.50 | 119.50 | 113.00 | 114.00 | 114.00 | -2.15% | 4,411,571 |
| Aug 14, 2026 | 127.00 | 127.50 | 114.50 | 116.50 | 116.50 | -7.17% | 8,271,638 |
| Aug 13, 2026 | 125.00 | 128.00 | 123.50 | 125.50 | 125.50 | - | 5,817,497 |
| Aug 12, 2026 | 122.50 | 126.50 | 121.50 | 125.50 | 125.50 | 3.29% | 4,711,274 |
| Aug 11, 2026 | 123.00 | 126.00 | 120.00 | 121.50 | 121.50 | -1.22% | 4,954,732 |
| Aug 10, 2026 | 135.00 | 138.00 | 123.00 | 123.00 | 123.00 | -6.46% | 12,287,452 |
| Aug 7, 2026 | 135.50 | 141.00 | 131.50 | 131.50 | 131.50 | -2.95% | 6,936,428 |
| Aug 6, 2026 | 128.00 | 138.00 | 128.00 | 135.50 | 135.50 | 4.63% | 7,241,753 |
| Aug 5, 2026 | 132.50 | 137.00 | 129.50 | 129.50 | 129.50 | 2.37% | 9,582,403 |
| Aug 4, 2026 | 115.00 | 126.50 | 113.50 | 126.50 | 126.50 | 10.00% | 5,687,957 |
| Aug 3, 2026 | 112.00 | 123.50 | 112.00 | 115.00 | 115.00 | 2.22% | 9,588,943 |
| Jul 31, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 9.76% | 1,211,283 |
| Jul 30, 2026 | 104.00 | 112.50 | 102.50 | 102.50 | 102.50 | -9.69% | 7,984,706 |
| 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 |