Chicony Electronics Co. Ltd. 2385
TWSE · Taiwan · Electronic Technology
TWD 104.50-1.00 (-0.95%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 105.50 | +0.96% | TWD 104.50 | TWD 106.50 | TWD 104.50 | 1.76M |
| 2026-09-30 | TWD 104.50 | 0.00% | TWD 104.50 | TWD 105.50 | TWD 104.00 | 2.22M |
| 2026-09-29 | TWD 104.50 | 0.00% | TWD 104.50 | TWD 106.00 | TWD 104.00 | 2.22M |
| 2026-09-24 | TWD 104.50 | +0.48% | TWD 103.50 | TWD 104.50 | TWD 103.50 | 1.38M |
| 2026-09-23 | TWD 104.00 | 0.00% | TWD 104.00 | TWD 105.00 | TWD 103.00 | 1.84M |
| 2026-09-22 | TWD 104.00 | -1.42% | TWD 105.50 | TWD 106.00 | TWD 104.00 | 2.16M |
| 2026-09-21 | TWD 105.50 | -0.47% | TWD 107.00 | TWD 107.00 | TWD 105.00 | 1.22M |
| 2026-09-18 | TWD 106.00 | +0.47% | TWD 106.00 | TWD 107.00 | TWD 105.00 | 6.27M |
| 2026-09-17 | TWD 105.50 | 0.00% | TWD 105.50 | TWD 106.50 | TWD 105.00 | 2.18M |
| 2026-09-16 | TWD 105.50 | 0.00% | TWD 106.00 | TWD 107.00 | TWD 105.00 | 2.39M |
| 2026-09-15 | TWD 105.50 | 0.00% | TWD 105.50 | TWD 106.50 | TWD 104.50 | 1.44M |
| 2026-09-14 | TWD 105.50 | +0.48% | TWD 104.50 | TWD 105.50 | TWD 103.50 | 1.31M |
| 2026-09-11 | TWD 105.00 | +1.45% | TWD 102.50 | TWD 105.50 | TWD 102.00 | 1.77M |
| 2026-09-10 | TWD 103.50 | -2.82% | TWD 105.50 | TWD 106.00 | TWD 103.00 | 2.91M |
| 2026-09-09 | TWD 106.50 | +0.95% | TWD 105.00 | TWD 107.00 | TWD 104.00 | 2.53M |
| 2026-09-08 | TWD 105.50 | -4.52% | TWD 108.00 | TWD 108.00 | TWD 105.00 | 5.28M |
| 2026-09-07 | TWD 110.50 | 0.00% | TWD 111.50 | TWD 111.50 | TWD 109.00 | 2.84M |
| 2026-09-04 | TWD 110.50 | +2.79% | TWD 108.50 | TWD 111.00 | TWD 108.00 | 3.37M |
| 2026-09-03 | TWD 107.50 | -1.83% | TWD 110.00 | TWD 110.50 | TWD 107.00 | 3.40M |
| 2026-09-02 | TWD 109.50 | +2.34% | TWD 108.00 | TWD 109.50 | TWD 108.00 | 2.42M |
| 2026-09-01 | TWD 107.00 | +0.47% | TWD 106.50 | TWD 109.00 | TWD 106.50 | 4.90M |
| 2026-08-31 | TWD 106.50 | -1.39% | TWD 107.50 | TWD 107.50 | TWD 105.50 | 2.17M |
| 2026-08-28 | TWD 108.00 | 0.00% | TWD 108.00 | TWD 108.50 | TWD 107.00 | 2.64M |
| 2026-08-27 | TWD 108.00 | +0.93% | TWD 107.00 | TWD 110.50 | TWD 107.00 | 4.86M |
| 2026-08-26 | TWD 107.00 | +0.94% | TWD 106.00 | TWD 107.00 | TWD 106.00 | 1.73M |
| 2026-08-25 | TWD 106.00 | +0.47% | TWD 105.50 | TWD 106.50 | TWD 104.50 | 1.66M |
| 2026-08-24 | TWD 105.50 | -0.47% | TWD 105.50 | TWD 106.50 | TWD 105.50 | 987.42K |
| 2026-08-21 | TWD 106.00 | -0.93% | TWD 106.50 | TWD 106.50 | TWD 105.50 | 1.47M |
| 2026-08-20 | TWD 107.00 | +0.94% | TWD 107.00 | TWD 107.50 | TWD 106.50 | 1.53M |
| 2026-08-19 | TWD 106.00 | +1.44% | TWD 104.00 | TWD 107.00 | TWD 103.50 | 2.17M |
| 2026-08-18 | TWD 104.50 | -2.34% | TWD 106.50 | TWD 106.50 | TWD 104.00 | 1.99M |
| 2026-08-17 | TWD 107.00 | -0.47% | TWD 107.50 | TWD 108.00 | TWD 105.50 | 1.63M |
| 2026-08-14 | TWD 107.50 | +1.42% | TWD 107.00 | TWD 107.50 | TWD 106.00 | 3.05M |
| 2026-08-13 | TWD 106.00 | +0.95% | TWD 106.00 | TWD 108.00 | TWD 105.50 | 5.89M |
| 2026-08-12 | TWD 105.00 | +0.48% | TWD 104.50 | TWD 106.00 | TWD 103.50 | 2.99M |
| 2026-08-11 | TWD 104.50 | +1.46% | TWD 103.00 | TWD 105.00 | TWD 102.00 | 3.30M |
| 2026-08-10 | TWD 103.00 | +1.48% | TWD 101.50 | TWD 103.50 | TWD 101.00 | 2.79M |
| 2026-08-07 | TWD 101.50 | -1.93% | TWD 103.50 | TWD 104.00 | TWD 101.00 | 4.26M |
| 2026-08-06 | TWD 103.50 | -0.48% | TWD 105.00 | TWD 105.50 | TWD 101.50 | 5.17M |
| 2026-08-05 | TWD 104.00 | 0.00% | TWD 105.00 | TWD 106.00 | TWD 103.50 | 3.68M |
| 2026-08-04 | TWD 104.00 | -1.89% | TWD 105.00 | TWD 105.50 | TWD 103.50 | 2.52M |
| 2026-08-03 | TWD 106.00 | 0.00% | TWD 106.00 | TWD 107.00 | TWD 105.50 | 3.04M |
| 2026-07-31 | TWD 106.00 | +1.44% | TWD 105.50 | TWD 108.00 | TWD 104.50 | 7.11M |
| 2026-07-30 | TWD 104.50 | +2.96% | TWD 101.50 | TWD 105.00 | TWD 100.50 | 4.26M |
| 2026-07-29 | TWD 101.50 | -1.46% | TWD 103.00 | TWD 103.50 | TWD 99.20 | 5.26M |
| 2026-07-28 | TWD 103.00 | -2.83% | TWD 104.50 | TWD 104.50 | TWD 102.50 | 2.86M |
| 2026-07-27 | TWD 106.00 | -0.47% | TWD 107.00 | TWD 107.00 | TWD 105.00 | 2.22M |
| 2026-07-24 | TWD 106.50 | +0.47% | TWD 106.00 | TWD 107.00 | TWD 105.50 | 4.08M |
| 2026-07-23 | TWD 106.00 | -0.47% | TWD 107.00 | TWD 108.00 | TWD 104.50 | 3.79M |
| 2026-07-22 | TWD 106.50 | +1.91% | TWD 105.50 | TWD 108.00 | TWD 105.50 | 6.28M |
| 2026-07-21 | TWD 104.50 | +1.95% | TWD 104.00 | TWD 106.00 | TWD 103.50 | 4.51M |
| 2026-07-20 | TWD 102.50 | 0.00% | TWD 104.00 | TWD 105.50 | TWD 102.00 | 5.80M |
| 2026-07-17 | TWD 102.50 | -2.84% | TWD 105.50 | TWD 106.00 | TWD 102.50 | 6.84M |
| 2026-07-16 | TWD 105.50 | 0.00% | TWD 106.00 | TWD 106.50 | TWD 105.00 | 3.92M |
| 2026-07-15 | TWD 105.50 | +0.96% | TWD 105.50 | TWD 106.50 | TWD 104.50 | 2.15M |
| 2026-07-14 | TWD 104.50 | -1.42% | TWD 106.50 | TWD 106.50 | TWD 103.50 | 5.10M |
| 2026-07-13 | TWD 106.00 | -0.93% | TWD 108.00 | TWD 108.50 | TWD 105.50 | 3.68M |
| 2026-07-10 | TWD 107.00 | 0.00% | TWD 107.00 | TWD 107.00 | TWD 107.00 | 0 |
| 2026-07-09 | TWD 107.00 | -0.47% | TWD 108.00 | TWD 109.00 | TWD 107.00 | 4.26M |
| 2026-07-08 | TWD 107.50 | +0.47% | TWD 107.50 | TWD 108.00 | TWD 105.50 | 3.74M |
| 2026-07-07 | TWD 107.00 | -0.47% | TWD 108.00 | TWD 109.00 | TWD 105.50 | 5.54M |
| 2026-07-06 | TWD 107.50 | +0.47% | TWD 108.50 | TWD 110.50 | TWD 107.00 | 5.90M |
| 2026-07-03 | TWD 107.00 | +1.42% | TWD 105.00 | TWD 107.50 | TWD 105.00 | 6.15M |
| 2026-07-02 | TWD 105.50 | -1.40% | TWD 105.50 | TWD 106.50 | TWD 103.50 | 4.85M |
| 2026-07-01 | TWD 107.00 | +2.88% | TWD 111.00 | TWD 111.00 | TWD 105.00 | 9.48M |
| 2026-06-30 | TWD 104.00 | +2.97% | TWD 101.50 | TWD 104.00 | TWD 101.00 | 4.18M |
| 2026-06-29 | TWD 101.00 | -0.98% | TWD 102.00 | TWD 103.00 | TWD 100.50 | 5.03M |
| 2026-06-26 | TWD 102.00 | -3.77% | TWD 105.50 | TWD 105.50 | TWD 101.00 | 6.69M |
| 2026-06-25 | TWD 106.00 | -2.30% | TWD 109.50 | TWD 109.50 | TWD 106.00 | 5.40M |
| 2026-06-24 | TWD 108.50 | -1.36% | TWD 110.00 | TWD 111.00 | TWD 108.00 | 4.76M |
| 2026-06-23 | TWD 110.00 | -3.51% | TWD 114.00 | TWD 114.00 | TWD 110.00 | 6.34M |
| 2026-06-22 | TWD 114.00 | 0.00% | TWD 114.50 | TWD 115.50 | TWD 113.50 | 4.12M |
| 2026-06-18 | TWD 114.00 | -0.87% | TWD 115.50 | TWD 116.50 | TWD 114.00 | 6.85M |
| 2026-06-17 | TWD 115.00 | -1.29% | TWD 114.50 | TWD 116.50 | TWD 114.00 | 8.08M |
| 2026-06-16 | TWD 116.50 | -4.12% | TWD 121.50 | TWD 121.50 | TWD 114.00 | 13.52M |
| 2026-06-15 | TWD 121.50 | -13.83% | TWD 131.00 | TWD 132.00 | TWD 120.50 | 23.69M |
| 2026-06-12 | TWD 141.00 | +1.44% | TWD 142.00 | TWD 142.00 | TWD 140.00 | 5.01M |
| 2026-06-11 | TWD 139.00 | 0.00% | TWD 139.00 | TWD 140.50 | TWD 137.00 | 2.93M |
| 2026-06-10 | TWD 139.00 | -0.36% | TWD 137.00 | TWD 140.00 | TWD 136.50 | 3.86M |
| 2026-06-09 | TWD 139.50 | +2.57% | TWD 136.00 | TWD 140.00 | TWD 136.00 | 3.70M |
| 2026-06-08 | TWD 136.00 | -4.90% | TWD 135.00 | TWD 139.00 | TWD 134.00 | 4.48M |
| 2026-06-05 | TWD 143.00 | -2.39% | TWD 144.00 | TWD 146.50 | TWD 141.50 | 6.10M |
| 2026-06-04 | TWD 146.50 | +0.69% | TWD 145.50 | TWD 148.00 | TWD 141.50 | 4.91M |
| 2026-06-03 | TWD 145.50 | +1.39% | TWD 144.50 | TWD 149.50 | TWD 142.00 | 5.67M |
| 2026-06-02 | TWD 143.50 | +1.41% | TWD 141.50 | TWD 143.50 | TWD 138.50 | 5.27M |
| 2026-06-01 | TWD 141.50 | +4.43% | TWD 136.50 | TWD 142.50 | TWD 136.00 | 6.54M |
| 2026-05-29 | TWD 135.50 | +2.65% | TWD 133.00 | TWD 136.00 | TWD 133.00 | 2.98M |
| 2026-05-28 | TWD 132.00 | -2.58% | TWD 137.00 | TWD 137.50 | TWD 132.00 | 3.34M |
| 2026-05-27 | TWD 135.50 | +1.88% | TWD 133.50 | TWD 138.00 | TWD 132.50 | 6.01M |
| 2026-05-26 | TWD 133.00 | +1.92% | TWD 131.00 | TWD 134.00 | TWD 130.50 | 4.08M |