CoAsia Electronics Corp. 8096
TPEX · Taiwan · Electronic Technology
TWD 89.00+1.50 (+1.71%)
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 89.00 | +1.71% | TWD 88.40 | TWD 89.30 | TWD 87.40 | 2.06M |
| 2026-10-01 | TWD 87.50 | -0.91% | TWD 90.00 | TWD 90.90 | TWD 87.10 | 2.95M |
| 2026-09-30 | TWD 88.30 | -0.45% | TWD 89.30 | TWD 91.10 | TWD 88.20 | 3.20M |
| 2026-09-29 | TWD 88.70 | +4.85% | TWD 84.60 | TWD 89.20 | TWD 84.40 | 4.56M |
| 2026-09-24 | TWD 84.60 | +0.83% | TWD 83.90 | TWD 84.60 | TWD 81.40 | 2.62M |
| 2026-09-23 | TWD 83.90 | -0.36% | TWD 85.60 | TWD 86.40 | TWD 83.40 | 3.10M |
| 2026-09-22 | TWD 84.20 | -2.66% | TWD 87.50 | TWD 88.20 | TWD 84.00 | 4.17M |
| 2026-09-21 | TWD 86.50 | -1.93% | TWD 89.00 | TWD 89.40 | TWD 86.40 | 2.50M |
| 2026-09-18 | TWD 88.20 | 0.00% | TWD 89.70 | TWD 90.30 | TWD 87.10 | 2.15M |
| 2026-09-17 | TWD 88.20 | -1.78% | TWD 90.10 | TWD 91.00 | TWD 88.10 | 3.46M |
| 2026-09-16 | TWD 89.80 | +4.42% | TWD 86.10 | TWD 90.40 | TWD 85.60 | 3.48M |
| 2026-09-15 | TWD 86.00 | 0.00% | TWD 86.00 | TWD 89.80 | TWD 85.10 | 4.53M |
| 2026-09-14 | TWD 86.00 | -5.18% | TWD 89.40 | TWD 89.40 | TWD 84.40 | 7.45M |
| 2026-09-11 | TWD 90.70 | -1.20% | TWD 90.20 | TWD 92.60 | TWD 89.20 | 3.59M |
| 2026-09-10 | TWD 91.80 | -8.11% | TWD 99.90 | TWD 99.90 | TWD 91.30 | 6.93M |
| 2026-09-09 | TWD 99.90 | -1.09% | TWD 99.00 | TWD 103.00 | TWD 98.00 | 4.51M |
| 2026-09-08 | TWD 101.00 | -3.81% | TWD 107.00 | TWD 107.00 | TWD 100.50 | 2.52M |
| 2026-09-07 | TWD 105.00 | +0.48% | TWD 106.50 | TWD 108.00 | TWD 104.50 | 1.55M |
| 2026-09-04 | TWD 104.50 | +0.48% | TWD 106.00 | TWD 107.00 | TWD 102.50 | 1.55M |
| 2026-09-03 | TWD 104.00 | -5.02% | TWD 111.00 | TWD 115.50 | TWD 104.00 | 4.63M |
| 2026-09-02 | TWD 109.50 | -1.79% | TWD 110.50 | TWD 113.50 | TWD 109.00 | 1.77M |
| 2026-09-01 | TWD 111.50 | +2.29% | TWD 109.50 | TWD 114.00 | TWD 109.00 | 2.36M |
| 2026-08-31 | TWD 109.00 | -0.46% | TWD 108.00 | TWD 111.50 | TWD 107.00 | 1.49M |
| 2026-08-28 | TWD 109.50 | -0.45% | TWD 111.50 | TWD 112.50 | TWD 108.00 | 2.17M |
| 2026-08-27 | TWD 110.00 | +1.85% | TWD 108.50 | TWD 116.00 | TWD 106.50 | 3.77M |
| 2026-08-26 | TWD 108.00 | +0.47% | TWD 109.00 | TWD 110.00 | TWD 105.50 | 3.33M |
| 2026-08-25 | TWD 107.50 | +1.42% | TWD 105.00 | TWD 107.50 | TWD 100.50 | 2.72M |
| 2026-08-24 | TWD 106.00 | +0.47% | TWD 106.00 | TWD 109.00 | TWD 105.50 | 1.67M |
| 2026-08-21 | TWD 105.50 | -2.31% | TWD 108.00 | TWD 108.50 | TWD 105.00 | 1.94M |
| 2026-08-20 | TWD 108.00 | 0.00% | TWD 110.00 | TWD 112.50 | TWD 106.00 | 2.60M |
| 2026-08-19 | TWD 108.00 | -1.82% | TWD 106.00 | TWD 110.00 | TWD 105.50 | 2.98M |
| 2026-08-18 | TWD 110.00 | -3.51% | TWD 115.00 | TWD 119.00 | TWD 109.50 | 4.23M |
| 2026-08-17 | TWD 114.00 | -2.15% | TWD 119.50 | TWD 119.50 | TWD 113.00 | 4.34M |
| 2026-08-14 | TWD 116.50 | -7.17% | TWD 127.00 | TWD 127.50 | TWD 114.50 | 8.09M |
| 2026-08-13 | TWD 125.50 | 0.00% | TWD 125.00 | TWD 128.00 | TWD 123.50 | 5.75M |
| 2026-08-12 | TWD 125.50 | +3.29% | TWD 122.50 | TWD 126.50 | TWD 121.50 | 4.64M |
| 2026-08-11 | TWD 121.50 | -1.22% | TWD 123.00 | TWD 126.00 | TWD 120.00 | 4.89M |
| 2026-08-10 | TWD 123.00 | -6.46% | TWD 135.00 | TWD 138.00 | TWD 123.00 | 12.09M |
| 2026-08-07 | TWD 131.50 | -2.95% | TWD 135.50 | TWD 141.00 | TWD 131.50 | 6.85M |
| 2026-08-06 | TWD 135.50 | +4.63% | TWD 128.00 | TWD 138.00 | TWD 128.00 | 7.17M |
| 2026-08-05 | TWD 129.50 | +2.37% | TWD 132.50 | TWD 137.00 | TWD 129.50 | 9.50M |
| 2026-08-04 | TWD 126.50 | +10.00% | TWD 115.00 | TWD 126.50 | TWD 113.50 | 5.65M |
| 2026-08-03 | TWD 115.00 | +2.22% | TWD 112.00 | TWD 123.50 | TWD 112.00 | 9.51M |
| 2026-07-31 | TWD 112.50 | +9.76% | TWD 112.50 | TWD 112.50 | TWD 112.50 | 1.19M |
| 2026-07-30 | TWD 102.50 | -9.69% | TWD 104.00 | TWD 112.50 | TWD 102.50 | 7.88M |
| 2026-07-29 | TWD 113.50 | -9.92% | TWD 122.00 | TWD 122.00 | TWD 113.50 | 902.41K |
| 2026-07-28 | TWD 126.00 | -10.00% | TWD 126.00 | TWD 129.00 | TWD 126.00 | 1.04M |
| 2026-07-27 | TWD 140.00 | -0.36% | TWD 137.00 | TWD 140.00 | TWD 132.00 | 411.15K |
| 2026-07-24 | TWD 140.50 | 0.00% | TWD 140.50 | TWD 140.50 | TWD 131.50 | 525.81K |
| 2026-07-23 | TWD 140.50 | 0.00% | TWD 143.00 | TWD 143.00 | TWD 138.00 | 926.30K |
| 2026-07-22 | TWD 140.50 | +0.36% | TWD 146.50 | TWD 146.50 | TWD 140.00 | 749.33K |
| 2026-07-21 | TWD 140.00 | +9.38% | TWD 133.00 | TWD 140.00 | TWD 133.00 | 1.07M |
| 2026-07-20 | TWD 128.00 | 0.00% | TWD 125.50 | TWD 128.00 | TWD 115.50 | 1.99M |
| 2026-07-17 | TWD 128.00 | -9.86% | TWD 135.00 | TWD 135.00 | TWD 128.00 | 2.41M |
| 2026-07-16 | TWD 142.00 | -2.74% | TWD 140.00 | TWD 150.00 | TWD 140.00 | 2.01M |
| 2026-07-15 | TWD 146.00 | -7.30% | TWD 158.00 | TWD 158.50 | TWD 146.00 | 19.97M |
| 2026-07-14 | TWD 157.50 | -0.63% | TWD 159.50 | TWD 162.00 | TWD 143.00 | 13.66M |
| 2026-07-13 | TWD 158.50 | -4.80% | TWD 167.00 | TWD 171.50 | TWD 156.00 | 14.59M |
| 2026-07-10 | TWD 166.50 | 0.00% | TWD 166.50 | TWD 166.50 | TWD 166.50 | 0 |
| 2026-07-09 | TWD 166.50 | -1.77% | TWD 169.50 | TWD 177.00 | TWD 163.00 | 27.56M |
| 2026-07-08 | TWD 169.50 | +9.71% | TWD 156.50 | TWD 169.50 | TWD 153.00 | 14.70M |
| 2026-07-07 | TWD 154.50 | -7.76% | TWD 169.00 | TWD 173.50 | TWD 153.50 | 3.63M |
| 2026-07-06 | TWD 167.50 | +6.35% | TWD 161.00 | TWD 169.00 | TWD 158.50 | 3.88M |
| 2026-07-03 | TWD 157.50 | +2.94% | TWD 154.00 | TWD 157.50 | TWD 152.00 | 2.19M |
| 2026-07-02 | TWD 153.00 | +0.33% | TWD 153.00 | TWD 155.00 | TWD 152.00 | 1.53M |
| 2026-07-01 | TWD 152.50 | -1.29% | TWD 157.00 | TWD 157.00 | TWD 152.00 | 1.46M |
| 2026-06-30 | TWD 154.50 | +6.55% | TWD 149.50 | TWD 154.50 | TWD 145.50 | 1.63M |
| 2026-06-29 | TWD 145.00 | 0.00% | TWD 147.50 | TWD 151.50 | TWD 144.50 | 1.43M |
| 2026-06-26 | TWD 145.00 | -6.75% | TWD 153.50 | TWD 155.00 | TWD 142.00 | 2.60M |
| 2026-06-25 | TWD 155.50 | -0.32% | TWD 160.00 | TWD 160.00 | TWD 155.00 | 2.50M |
| 2026-06-24 | TWD 156.00 | +3.65% | TWD 147.00 | TWD 156.00 | TWD 145.00 | 2.82M |
| 2026-06-23 | TWD 150.50 | -4.44% | TWD 156.00 | TWD 156.50 | TWD 145.00 | 10.15M |
| 2026-06-22 | TWD 157.50 | +1.29% | TWD 161.00 | TWD 162.00 | TWD 154.00 | 12.79M |
| 2026-06-18 | TWD 155.50 | +3.67% | TWD 150.00 | TWD 156.50 | TWD 147.50 | 9.67M |
| 2026-06-17 | TWD 150.00 | +5.26% | TWD 144.50 | TWD 152.50 | TWD 141.50 | 13.16M |
| 2026-06-16 | TWD 142.50 | -2.06% | TWD 147.00 | TWD 150.00 | TWD 142.00 | 15.53M |
| 2026-06-15 | TWD 145.50 | +9.81% | TWD 137.00 | TWD 145.50 | TWD 133.50 | 11.41M |
| 2026-06-12 | TWD 132.50 | +9.50% | TWD 127.00 | TWD 133.00 | TWD 126.00 | 12.51M |
| 2026-06-11 | TWD 121.00 | +2.54% | TWD 120.00 | TWD 128.00 | TWD 117.00 | 10.74M |
| 2026-06-10 | TWD 118.00 | -5.98% | TWD 124.00 | TWD 131.00 | TWD 117.50 | 9.05M |
| 2026-06-09 | TWD 125.50 | +5.02% | TWD 122.00 | TWD 130.00 | TWD 121.00 | 14.13M |
| 2026-06-08 | TWD 119.50 | -7.00% | TWD 116.00 | TWD 121.50 | TWD 116.00 | 11.57M |
| 2026-06-05 | TWD 128.50 | -5.51% | TWD 131.50 | TWD 137.50 | TWD 122.50 | 15.75M |
| 2026-06-04 | TWD 136.00 | -0.37% | TWD 134.00 | TWD 142.00 | TWD 134.00 | 6.91M |
| 2026-06-03 | TWD 136.50 | -0.36% | TWD 136.50 | TWD 140.00 | TWD 134.50 | 6.87M |
| 2026-06-02 | TWD 137.00 | +1.86% | TWD 137.00 | TWD 145.00 | TWD 132.00 | 18.85M |
| 2026-06-01 | TWD 134.50 | +9.80% | TWD 124.00 | TWD 134.50 | TWD 123.50 | 10.91M |
| 2026-05-29 | TWD 122.50 | +1.24% | TWD 124.50 | TWD 127.50 | TWD 118.50 | 13.51M |
| 2026-05-28 | TWD 121.00 | 0.00% | TWD 121.50 | TWD 129.00 | TWD 120.00 | 13.95M |
| 2026-05-27 | TWD 121.00 | +1.26% | TWD 123.00 | TWD 125.00 | TWD 117.50 | 10.59M |