Cincon Electronics Co., Ltd. 3332
TPEX · Taiwan · Electronic Technology
TWD 64.30-0.60 (-0.92%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 64.30 | -0.92% | TWD 64.60 | TWD 65.00 | TWD 64.00 | 18.12K |
| 2026-10-01 | TWD 64.90 | +1.88% | TWD 63.70 | TWD 65.00 | TWD 63.70 | 56.00K |
| 2026-09-30 | TWD 63.70 | +3.58% | TWD 61.50 | TWD 63.90 | TWD 61.50 | 18.03K |
| 2026-09-29 | TWD 61.50 | 0.00% | TWD 61.50 | TWD 61.50 | TWD 61.50 | 0 |
| 2026-09-24 | TWD 61.50 | +2.16% | TWD 60.20 | TWD 61.50 | TWD 59.50 | 11.00K |
| 2026-09-23 | TWD 60.20 | 0.00% | TWD 60.20 | TWD 60.20 | TWD 60.20 | 1.00K |
| 2026-09-22 | TWD 60.20 | +0.33% | TWD 61.20 | TWD 61.20 | TWD 60.20 | 2.00K |
| 2026-09-21 | TWD 60.00 | -1.15% | TWD 60.30 | TWD 60.30 | TWD 60.00 | 3.00K |
| 2026-09-18 | TWD 60.70 | +0.33% | TWD 60.70 | TWD 60.70 | TWD 60.70 | 1.04K |
| 2026-09-17 | TWD 60.50 | +0.33% | TWD 60.50 | TWD 60.50 | TWD 60.50 | 3.00K |
| 2026-09-16 | TWD 60.30 | -1.79% | TWD 60.20 | TWD 61.00 | TWD 60.10 | 6.77K |
| 2026-09-15 | TWD 61.40 | +0.66% | TWD 61.50 | TWD 61.50 | TWD 60.10 | 6.00K |
| 2026-09-14 | TWD 61.00 | +0.16% | TWD 61.50 | TWD 61.50 | TWD 60.30 | 3.01K |
| 2026-09-11 | TWD 60.90 | -2.56% | TWD 60.90 | TWD 60.90 | TWD 60.90 | 1.00K |
| 2026-09-10 | TWD 62.50 | +3.14% | TWD 62.80 | TWD 62.80 | TWD 61.30 | 10.00K |
| 2026-09-09 | TWD 60.60 | 0.00% | TWD 60.60 | TWD 60.60 | TWD 59.30 | 5.00K |
| 2026-09-08 | TWD 60.60 | -0.33% | TWD 60.50 | TWD 60.60 | TWD 60.50 | 2.00K |
| 2026-09-07 | TWD 60.80 | -0.33% | TWD 61.10 | TWD 61.10 | TWD 60.80 | 7.00K |
| 2026-09-04 | TWD 61.00 | 0.00% | TWD 61.00 | TWD 61.00 | TWD 61.00 | 3.00K |
| 2026-09-03 | TWD 61.00 | 0.00% | TWD 61.00 | TWD 61.00 | TWD 60.80 | 10.01K |
| 2026-09-02 | TWD 61.00 | -1.29% | TWD 61.80 | TWD 61.80 | TWD 61.00 | 11.15K |
| 2026-09-01 | TWD 61.80 | +0.16% | TWD 61.00 | TWD 61.80 | TWD 60.10 | 12.37K |
| 2026-08-31 | TWD 61.70 | 0.00% | TWD 61.70 | TWD 61.70 | TWD 61.70 | 0 |
| 2026-08-28 | TWD 61.70 | +1.15% | TWD 61.10 | TWD 61.70 | TWD 61.00 | 5.06K |
| 2026-08-27 | TWD 61.00 | -2.09% | TWD 62.00 | TWD 62.00 | TWD 61.00 | 5.00K |
| 2026-08-26 | TWD 62.30 | -0.32% | TWD 62.70 | TWD 62.70 | TWD 62.30 | 2.10K |
| 2026-08-25 | TWD 62.50 | +0.81% | TWD 61.00 | TWD 62.50 | TWD 61.00 | 2.14K |
| 2026-08-24 | TWD 62.00 | 0.00% | TWD 62.00 | TWD 62.00 | TWD 62.00 | 0 |
| 2026-08-21 | TWD 62.00 | 0.00% | TWD 60.90 | TWD 62.00 | TWD 60.60 | 8.00K |
| 2026-08-20 | TWD 62.00 | 0.00% | TWD 62.00 | TWD 62.00 | TWD 62.00 | 0 |
| 2026-08-19 | TWD 62.00 | +0.49% | TWD 61.00 | TWD 62.00 | TWD 61.00 | 3.00K |
| 2026-08-18 | TWD 61.70 | -0.48% | TWD 61.50 | TWD 61.70 | TWD 61.50 | 5.10K |
| 2026-08-17 | TWD 62.00 | -3.13% | TWD 62.50 | TWD 62.50 | TWD 61.50 | 10.00K |
| 2026-08-14 | TWD 64.00 | +2.40% | TWD 62.50 | TWD 64.00 | TWD 62.50 | 3.05K |
| 2026-08-13 | TWD 62.50 | 0.00% | TWD 62.50 | TWD 62.50 | TWD 62.50 | 1.00K |
| 2026-08-12 | TWD 62.50 | -1.57% | TWD 62.50 | TWD 62.50 | TWD 62.50 | 2.00K |
| 2026-08-11 | TWD 63.50 | 0.00% | TWD 63.50 | TWD 63.50 | TWD 63.50 | 0 |
| 2026-08-10 | TWD 63.50 | +2.58% | TWD 64.90 | TWD 64.90 | TWD 62.40 | 14.04K |
| 2026-08-07 | TWD 61.90 | 0.00% | TWD 61.90 | TWD 61.90 | TWD 61.90 | 1.00K |
| 2026-08-06 | TWD 61.90 | -2.98% | TWD 62.10 | TWD 62.10 | TWD 60.50 | 4.00K |
| 2026-08-05 | TWD 63.80 | 0.00% | TWD 63.80 | TWD 63.80 | TWD 63.80 | 0 |
| 2026-08-04 | TWD 63.80 | -0.16% | TWD 61.90 | TWD 63.80 | TWD 61.90 | 3.00K |
| 2026-08-03 | TWD 63.90 | +3.06% | TWD 63.90 | TWD 63.90 | TWD 63.90 | 1.02K |
| 2026-07-31 | TWD 62.00 | +4.20% | TWD 62.00 | TWD 62.00 | TWD 61.00 | 7.00K |
| 2026-07-30 | TWD 59.50 | -4.19% | TWD 62.00 | TWD 62.00 | TWD 59.50 | 58.00K |
| 2026-07-29 | TWD 62.10 | -3.12% | TWD 62.60 | TWD 62.60 | TWD 62.00 | 26.00K |
| 2026-07-28 | TWD 64.10 | +0.79% | TWD 62.00 | TWD 64.10 | TWD 62.00 | 17.00K |
| 2026-07-27 | TWD 63.60 | -3.49% | TWD 65.00 | TWD 65.00 | TWD 63.40 | 43.00K |
| 2026-07-24 | TWD 65.90 | +0.61% | TWD 65.80 | TWD 65.90 | TWD 65.80 | 6.00K |
| 2026-07-23 | TWD 65.50 | -1.06% | TWD 67.10 | TWD 68.60 | TWD 65.10 | 13.00K |
| 2026-07-22 | TWD 66.20 | -1.19% | TWD 66.00 | TWD 66.90 | TWD 66.00 | 8.00K |
| 2026-07-21 | TWD 67.00 | +3.08% | TWD 65.10 | TWD 67.00 | TWD 65.10 | 12.00K |
| 2026-07-20 | TWD 65.00 | +0.78% | TWD 65.00 | TWD 65.00 | TWD 65.00 | 3.00K |
| 2026-07-17 | TWD 64.50 | -3.87% | TWD 66.00 | TWD 66.00 | TWD 64.50 | 5.11K |
| 2026-07-16 | TWD 67.10 | 0.00% | TWD 68.60 | TWD 68.60 | TWD 67.10 | 4.24K |
| 2026-07-15 | TWD 67.10 | +2.13% | TWD 66.00 | TWD 67.90 | TWD 66.00 | 13.15K |
| 2026-07-14 | TWD 65.70 | -1.94% | TWD 69.00 | TWD 69.00 | TWD 65.70 | 7.00K |
| 2026-07-13 | TWD 67.00 | +1.06% | TWD 67.00 | TWD 67.00 | TWD 67.00 | 17.15K |
| 2026-07-10 | TWD 66.30 | 0.00% | TWD 66.30 | TWD 66.30 | TWD 66.30 | 0 |
| 2026-07-09 | TWD 66.30 | +1.07% | TWD 66.50 | TWD 67.00 | TWD 66.30 | 45.00K |
| 2026-07-08 | TWD 65.60 | -1.65% | TWD 66.60 | TWD 66.60 | TWD 64.30 | 16.00K |
| 2026-07-07 | TWD 66.70 | +0.45% | TWD 67.50 | TWD 67.50 | TWD 65.50 | 5.00K |
| 2026-07-06 | TWD 66.40 | +3.11% | TWD 64.40 | TWD 66.70 | TWD 64.40 | 32.00K |
| 2026-07-03 | TWD 64.40 | +1.26% | TWD 64.00 | TWD 64.50 | TWD 64.00 | 9.00K |
| 2026-07-02 | TWD 63.60 | 0.00% | TWD 63.60 | TWD 63.60 | TWD 63.60 | 0 |
| 2026-07-01 | TWD 63.60 | -1.55% | TWD 64.70 | TWD 64.70 | TWD 63.10 | 40.03K |
| 2026-06-30 | TWD 64.60 | 0.00% | TWD 64.50 | TWD 64.60 | TWD 64.30 | 8.00K |
| 2026-06-29 | TWD 64.60 | -0.31% | TWD 64.80 | TWD 64.80 | TWD 64.00 | 4.00K |
| 2026-06-26 | TWD 64.80 | -0.31% | TWD 64.90 | TWD 64.90 | TWD 64.00 | 16.00K |
| 2026-06-25 | TWD 65.00 | +0.15% | TWD 64.00 | TWD 65.60 | TWD 63.80 | 13.09K |
| 2026-06-24 | TWD 64.90 | +0.78% | TWD 64.40 | TWD 64.90 | TWD 63.90 | 20.00K |
| 2026-06-23 | TWD 64.40 | -0.62% | TWD 63.50 | TWD 64.40 | TWD 63.50 | 3.53K |
| 2026-06-22 | TWD 64.80 | -0.31% | TWD 65.00 | TWD 65.00 | TWD 64.50 | 7.00K |
| 2026-06-18 | TWD 65.00 | +1.56% | TWD 65.00 | TWD 65.00 | TWD 65.00 | 1.00K |
| 2026-06-17 | TWD 64.00 | +1.43% | TWD 64.00 | TWD 64.00 | TWD 64.00 | 1.00K |
| 2026-06-16 | TWD 63.10 | -2.92% | TWD 66.60 | TWD 66.60 | TWD 62.00 | 49.30K |
| 2026-06-15 | TWD 65.00 | +0.78% | TWD 64.20 | TWD 66.10 | TWD 64.20 | 12.00K |
| 2026-06-12 | TWD 64.50 | +1.10% | TWD 64.00 | TWD 66.60 | TWD 63.80 | 15.00K |
| 2026-06-11 | TWD 63.80 | -0.16% | TWD 63.70 | TWD 68.70 | TWD 63.70 | 28.00K |
| 2026-06-10 | TWD 63.90 | -0.62% | TWD 64.00 | TWD 64.50 | TWD 63.40 | 35.18K |
| 2026-06-09 | TWD 64.30 | -2.43% | TWD 65.10 | TWD 66.30 | TWD 63.80 | 90.30K |
| 2026-06-08 | TWD 65.90 | -3.09% | TWD 64.20 | TWD 66.70 | TWD 64.20 | 26.00K |
| 2026-06-05 | TWD 68.00 | -6.34% | TWD 72.60 | TWD 72.60 | TWD 67.60 | 166.00K |
| 2026-06-04 | TWD 72.60 | +10.00% | TWD 66.70 | TWD 72.60 | TWD 66.70 | 351.00K |
| 2026-06-03 | TWD 66.00 | +0.76% | TWD 65.50 | TWD 66.30 | TWD 65.50 | 21.00K |
| 2026-06-02 | TWD 65.50 | -0.30% | TWD 65.30 | TWD 65.60 | TWD 64.80 | 11.00K |
| 2026-06-01 | TWD 65.70 | -1.65% | TWD 66.80 | TWD 66.80 | TWD 65.00 | 33.00K |
| 2026-05-29 | TWD 66.80 | +2.61% | TWD 68.70 | TWD 68.70 | TWD 66.10 | 19.00K |
| 2026-05-28 | TWD 65.10 | +2.68% | TWD 64.60 | TWD 69.70 | TWD 64.60 | 113.08K |
| 2026-05-27 | TWD 63.40 | +0.32% | TWD 63.30 | TWD 63.60 | TWD 63.10 | 9.00K |