Taiwan Chinsan Electronic Industrial Co. 8042
TPEX · Taiwan · Electronic Technology
TWD 122.00+4.00 (+3.39%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 118.50 | +0.42% | TWD 117.50 | TWD 120.00 | TWD 116.00 | 1.80M |
| 2026-10-01 | TWD 118.00 | +5.83% | TWD 112.00 | TWD 122.00 | TWD 112.00 | 11.86M |
| 2026-09-30 | TWD 111.50 | 0.00% | TWD 113.00 | TWD 114.00 | TWD 111.00 | 1.33M |
| 2026-09-29 | TWD 111.50 | -2.19% | TWD 113.00 | TWD 113.00 | TWD 110.50 | 2.15M |
| 2026-09-24 | TWD 114.00 | +2.24% | TWD 110.00 | TWD 117.00 | TWD 110.00 | 3.56M |
| 2026-09-23 | TWD 111.50 | 0.00% | TWD 112.50 | TWD 115.50 | TWD 111.50 | 1.76M |
| 2026-09-22 | TWD 111.50 | -1.07% | TWD 116.50 | TWD 117.00 | TWD 111.50 | 2.68M |
| 2026-09-21 | TWD 112.71 | +0.44% | TWD 112.21 | TWD 116.18 | TWD 111.72 | 3.79M |
| 2026-09-18 | TWD 112.21 | +2.26% | TWD 113.21 | TWD 113.21 | TWD 109.73 | 1.60M |
| 2026-09-17 | TWD 109.73 | -3.07% | TWD 114.69 | TWD 117.18 | TWD 109.73 | 3.47M |
| 2026-09-16 | TWD 113.21 | +3.64% | TWD 110.72 | TWD 113.21 | TWD 109.73 | 2.01M |
| 2026-09-15 | TWD 109.23 | -0.90% | TWD 110.23 | TWD 115.19 | TWD 109.23 | 4.25M |
| 2026-09-14 | TWD 110.23 | -2.45% | TWD 109.23 | TWD 113.70 | TWD 107.74 | 3.26M |
| 2026-09-11 | TWD 113.00 | -6.22% | TWD 116.00 | TWD 121.50 | TWD 112.50 | 11.10M |
| 2026-09-10 | TWD 120.50 | +7.11% | TWD 111.50 | TWD 123.50 | TWD 107.50 | 9.94M |
| 2026-09-09 | TWD 112.50 | -0.44% | TWD 115.00 | TWD 117.00 | TWD 112.00 | 4.88M |
| 2026-09-08 | TWD 113.00 | -7.00% | TWD 121.50 | TWD 121.50 | TWD 112.00 | 10.77M |
| 2026-09-07 | TWD 121.50 | +9.95% | TWD 113.50 | TWD 121.50 | TWD 111.50 | 11.47M |
| 2026-09-04 | TWD 110.50 | +9.95% | TWD 104.00 | TWD 110.50 | TWD 104.00 | 8.89M |
| 2026-09-03 | TWD 100.50 | -9.46% | TWD 113.00 | TWD 113.50 | TWD 100.00 | 6.18M |
| 2026-09-02 | TWD 111.00 | +3.26% | TWD 106.00 | TWD 114.00 | TWD 101.50 | 4.44M |
| 2026-09-01 | TWD 107.50 | +2.38% | TWD 105.50 | TWD 114.00 | TWD 105.50 | 4.39M |
| 2026-08-31 | TWD 105.00 | -3.67% | TWD 107.00 | TWD 115.00 | TWD 100.50 | 5.62M |
| 2026-08-28 | TWD 109.00 | +4.31% | TWD 109.00 | TWD 114.00 | TWD 105.50 | 8.48M |
| 2026-08-27 | TWD 104.50 | +5.56% | TWD 100.50 | TWD 107.00 | TWD 98.10 | 4.58M |
| 2026-08-26 | TWD 99.00 | +0.10% | TWD 99.00 | TWD 100.50 | TWD 97.10 | 1.91M |
| 2026-08-25 | TWD 98.90 | -0.10% | TWD 97.60 | TWD 99.40 | TWD 93.20 | 2.36M |
| 2026-08-24 | TWD 99.00 | -0.60% | TWD 98.90 | TWD 102.50 | TWD 98.90 | 1.52M |
| 2026-08-21 | TWD 99.60 | -1.39% | TWD 101.00 | TWD 103.00 | TWD 99.00 | 2.63M |
| 2026-08-20 | TWD 101.00 | -9.42% | TWD 110.50 | TWD 111.00 | TWD 100.50 | 8.52M |
| 2026-08-19 | TWD 111.50 | +9.85% | TWD 99.20 | TWD 111.50 | TWD 98.50 | 5.70M |
| 2026-08-18 | TWD 101.50 | -6.45% | TWD 108.50 | TWD 109.50 | TWD 101.00 | 2.24M |
| 2026-08-17 | TWD 108.50 | -3.56% | TWD 110.50 | TWD 111.00 | TWD 106.00 | 2.19M |
| 2026-08-14 | TWD 112.50 | -3.43% | TWD 119.00 | TWD 119.50 | TWD 112.00 | 3.69M |
| 2026-08-13 | TWD 116.50 | +3.10% | TWD 115.00 | TWD 123.00 | TWD 115.00 | 8.13M |
| 2026-08-12 | TWD 113.00 | -3.00% | TWD 113.50 | TWD 117.00 | TWD 112.00 | 6.31M |
| 2026-08-11 | TWD 116.50 | +2.19% | TWD 114.50 | TWD 125.00 | TWD 114.00 | 15.32M |
| 2026-08-10 | TWD 114.00 | -2.15% | TWD 114.50 | TWD 118.00 | TWD 111.00 | 6.84M |
| 2026-08-07 | TWD 116.50 | +3.56% | TWD 110.50 | TWD 118.00 | TWD 107.50 | 3.97M |
| 2026-08-06 | TWD 112.50 | +2.27% | TWD 109.50 | TWD 112.50 | TWD 103.50 | 3.23M |
| 2026-08-05 | TWD 110.00 | -0.45% | TWD 114.50 | TWD 116.50 | TWD 109.00 | 5.58M |
| 2026-08-04 | TWD 110.50 | +1.84% | TWD 109.50 | TWD 113.50 | TWD 105.00 | 6.19M |
| 2026-08-03 | TWD 108.50 | +9.93% | TWD 102.00 | TWD 108.50 | TWD 102.00 | 2.21M |
| 2026-07-31 | TWD 98.70 | +9.91% | TWD 98.70 | TWD 98.70 | TWD 97.90 | 871.11K |
| 2026-07-30 | TWD 89.80 | -5.87% | TWD 93.00 | TWD 101.00 | TWD 88.00 | 5.59M |
| 2026-07-29 | TWD 95.40 | -10.00% | TWD 104.00 | TWD 107.50 | TWD 95.40 | 4.03M |
| 2026-07-28 | TWD 106.00 | -9.79% | TWD 108.50 | TWD 110.00 | TWD 106.00 | 2.99M |
| 2026-07-27 | TWD 117.50 | +3.07% | TWD 114.00 | TWD 117.50 | TWD 109.50 | 4.29M |
| 2026-07-24 | TWD 114.00 | -7.69% | TWD 121.00 | TWD 122.50 | TWD 113.50 | 2.92M |
| 2026-07-23 | TWD 123.50 | -4.63% | TWD 127.00 | TWD 130.00 | TWD 121.00 | 4.54M |
| 2026-07-22 | TWD 129.50 | +7.47% | TWD 131.00 | TWD 132.50 | TWD 128.00 | 6.77M |
| 2026-07-21 | TWD 120.50 | +2.55% | TWD 125.00 | TWD 128.00 | TWD 118.50 | 5.21M |
| 2026-07-20 | TWD 117.50 | -9.27% | TWD 127.50 | TWD 127.50 | TWD 117.00 | 5.05M |
| 2026-07-17 | TWD 129.50 | -9.76% | TWD 130.00 | TWD 135.50 | TWD 129.50 | 4.10M |
| 2026-07-16 | TWD 143.50 | -5.28% | TWD 145.00 | TWD 152.50 | TWD 141.50 | 4.27M |
| 2026-07-15 | TWD 151.50 | -0.33% | TWD 160.00 | TWD 160.00 | TWD 145.00 | 5.80M |
| 2026-07-14 | TWD 152.00 | -5.30% | TWD 158.50 | TWD 164.00 | TWD 144.50 | 9.02M |
| 2026-07-13 | TWD 160.50 | -9.83% | TWD 176.50 | TWD 177.00 | TWD 160.50 | 8.51M |
| 2026-07-10 | TWD 178.00 | 0.00% | TWD 178.00 | TWD 178.00 | TWD 178.00 | 0 |
| 2026-07-09 | TWD 178.00 | +9.88% | TWD 167.00 | TWD 178.00 | TWD 163.00 | 7.30M |
| 2026-07-08 | TWD 162.00 | -5.26% | TWD 170.50 | TWD 171.00 | TWD 158.00 | 9.43M |
| 2026-07-07 | TWD 171.00 | -9.76% | TWD 185.00 | TWD 193.50 | TWD 171.00 | 8.48M |
| 2026-07-06 | TWD 189.50 | -9.98% | TWD 210.50 | TWD 225.50 | TWD 189.50 | 15.98M |
| 2026-07-03 | TWD 210.50 | +1.94% | TWD 195.00 | TWD 227.00 | TWD 186.00 | 31.22M |
| 2026-07-02 | TWD 206.50 | +2.23% | TWD 196.50 | TWD 206.50 | TWD 195.00 | 1.26M |
| 2026-07-01 | TWD 202.00 | +8.89% | TWD 198.00 | TWD 203.00 | TWD 190.00 | 1.77M |
| 2026-06-30 | TWD 185.50 | +9.76% | TWD 176.00 | TWD 185.50 | TWD 176.00 | 300.74K |
| 2026-06-29 | TWD 169.00 | -6.37% | TWD 180.50 | TWD 186.00 | TWD 169.00 | 814.10K |
| 2026-06-26 | TWD 180.50 | -9.98% | TWD 195.50 | TWD 195.50 | TWD 180.50 | 1.08M |
| 2026-06-25 | TWD 200.50 | +4.43% | TWD 195.00 | TWD 200.50 | TWD 192.50 | 1.20M |
| 2026-06-24 | TWD 192.00 | +8.17% | TWD 176.00 | TWD 192.00 | TWD 176.00 | 800.54K |
| 2026-06-23 | TWD 177.50 | -6.82% | TWD 191.00 | TWD 191.00 | TWD 177.00 | 1.42M |
| 2026-06-22 | TWD 190.50 | -2.31% | TWD 199.50 | TWD 199.50 | TWD 190.00 | 1.30M |
| 2026-06-18 | TWD 195.00 | -0.26% | TWD 195.00 | TWD 198.00 | TWD 189.50 | 1.82M |
| 2026-06-17 | TWD 195.50 | +1.56% | TWD 189.50 | TWD 199.50 | TWD 181.50 | 19.55M |
| 2026-06-16 | TWD 192.50 | +2.67% | TWD 196.50 | TWD 206.00 | TWD 184.00 | 27.26M |
| 2026-06-15 | TWD 187.50 | +9.97% | TWD 187.50 | TWD 187.50 | TWD 187.50 | 540.72K |
| 2026-06-12 | TWD 170.50 | +10.00% | TWD 170.50 | TWD 170.50 | TWD 170.50 | 2.04M |
| 2026-06-11 | TWD 155.00 | +9.93% | TWD 145.00 | TWD 155.00 | TWD 127.00 | 17.87M |
| 2026-06-10 | TWD 141.00 | -1.74% | TWD 145.00 | TWD 157.50 | TWD 141.00 | 1.58M |
| 2026-06-09 | TWD 143.50 | +8.71% | TWD 125.50 | TWD 143.50 | TWD 125.50 | 1.14M |
| 2026-06-08 | TWD 132.00 | -9.28% | TWD 131.00 | TWD 136.00 | TWD 131.00 | 1.25M |
| 2026-06-05 | TWD 145.50 | -2.35% | TWD 138.50 | TWD 150.00 | TWD 134.50 | 1.40M |
| 2026-06-04 | TWD 149.00 | -8.02% | TWD 155.00 | TWD 159.50 | TWD 149.00 | 669.22K |
| 2026-06-03 | TWD 162.00 | 0.00% | TWD 172.00 | TWD 172.00 | TWD 157.00 | 638.96K |
| 2026-06-02 | TWD 162.00 | -4.14% | TWD 168.50 | TWD 168.50 | TWD 153.00 | 1.02M |
| 2026-06-01 | TWD 169.00 | +9.39% | TWD 164.00 | TWD 169.50 | TWD 164.00 | 1.52M |
| 2026-05-29 | TWD 154.50 | +1.98% | TWD 153.50 | TWD 156.00 | TWD 151.50 | 690.26K |
| 2026-05-28 | TWD 151.50 | +0.66% | TWD 137.00 | TWD 158.50 | TWD 137.00 | 1.03M |
| 2026-05-27 | TWD 150.50 | +2.38% | TWD 147.50 | TWD 159.00 | TWD 147.50 | 1.43M |