Chicony Electronics Co. Ltd.(TW:2385)
NT$87.80-0.20 (-1.57%)
TW:2385
Chicony Electronics Co. Ltd. historical prices
NT$87.80
At close:-0.20 (-1.57%)
Chicony Electronics Co. Ltd. (2385) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 88.00 | 88.80 | 86.80 | 87.80 | 87.80 | -1.57% | 3,351,330 | 1.26 |
| Nov 09, 2026 | 88.10 | 90.20 | 88.00 | 88.00 | 88.00 | -1.35% | 3,444,174 | 1.30 |
| Nov 06, 2026 | 86.00 | 89.80 | 85.80 | 89.20 | 89.20 | -3.78% | 5,033,880 | 1.92 |
| Nov 05, 2026 | 93.80 | 95.80 | 92.40 | 92.70 | 92.70 | -1.59% | 2,449,432 | 0.93 |
| Nov 04, 2026 | 96.30 | 96.50 | 92.40 | 94.20 | 94.20 | -1.88% | 3,561,327 | 1.35 |
| Nov 03, 2026 | 97.40 | 99.00 | 96.00 | 96.00 | 96.00 | -2.44% | 2,477,841 | 0.92 |
| Nov 02, 2026 | 99.10 | 99.70 | 97.70 | 98.40 | 98.40 | -0.71% | 1,390,661 | 0.51 |
| Oct 30, 2026 | 99.30 | 99.50 | 97.00 | 99.10 | 99.10 | -0.50% | 5,457,022 | 2.04 |
| Oct 29, 2026 | 101.50 | 101.50 | 99.40 | 99.60 | 99.60 | -1.87% | 3,713,128 | 1.40 |
| Oct 28, 2026 | 103.00 | 103.00 | 101.00 | 101.50 | 101.50 | -1.93% | 1,941,864 | 0.71 |
| Oct 27, 2026 | 101.50 | 103.50 | 100.50 | 103.50 | 103.50 | +2.48% | 7,286,348 | 2.70 |
| Oct 26, 2026 | 101.00 | 103.00 | 100.50 | 101.00 | 101.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 101.00 | 103.00 | 100.50 | 101.00 | 101.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 101.00 | 103.00 | 100.50 | 101.00 | 101.00 | +0.00% | 3,095,410 | 1.10 |
| Oct 21, 2026 | 102.50 | 103.00 | 101.00 | 101.00 | 101.00 | -1.46% | 2,404,759 | 0.85 |
| Oct 20, 2026 | 103.00 | 104.00 | 102.00 | 102.50 | 102.50 | -0.97% | 3,054,844 | 1.07 |
| Oct 19, 2026 | 106.00 | 106.00 | 102.00 | 103.50 | 103.50 | -1.90% | 3,806,365 | 1.32 |
| Oct 16, 2026 | 105.50 | 107.00 | 105.00 | 105.50 | 105.50 | +0.00% | 2,250,987 | 0.77 |
| Oct 15, 2026 | 105.00 | 106.50 | 104.50 | 105.50 | 105.50 | +0.00% | 3,591,132 | 1.21 |
| Oct 14, 2026 | 104.00 | 106.00 | 104.00 | 105.50 | 105.50 | +1.93% | 3,503,998 | 1.16 |
| Oct 13, 2026 | 103.50 | 105.00 | 103.00 | 103.50 | 103.50 | +0.00% | 2,582,655 | 0.85 |
| Oct 12, 2026 | 104.00 | 105.00 | 103.00 | 103.50 | 103.50 | -0.48% | 2,892,765 | 0.96 |
| Oct 09, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,970,840 | 0.63 |
| Oct 07, 2026 | 105.00 | 106.00 | 103.50 | 105.00 | 105.00 | -0.47% | 3,390,680 | 1.10 |
| Oct 06, 2026 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | +0.48% | 3,160,418 | 1.02 |
| Oct 05, 2026 | 105.00 | 106.50 | 104.50 | 105.00 | 105.00 | +0.48% | 4,126,424 | 1.33 |
| Oct 02, 2026 | 106.00 | 106.50 | 104.50 | 104.50 | 104.50 | -0.95% | 1,804,741 | 0.57 |
| Oct 01, 2026 | 104.50 | 106.50 | 104.50 | 105.50 | 105.50 | +0.96% | 1,776,109 | 0.55 |
| Sep 30, 2026 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | +0.00% | 2,246,470 | 0.68 |
| Sep 29, 2026 | 104.50 | 106.00 | 104.00 | 104.50 | 104.50 | +0.00% | 2,244,933 | 0.67 |
| Sep 28, 2026 | 104.50 | 104.50 | 103.50 | 104.50 | 104.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 104.50 | 104.50 | 103.50 | 104.50 | 104.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | +0.48% | 1,411,766 | 0.39 |
| Sep 23, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | +0.00% | 1,863,148 | 0.51 |
| Sep 22, 2026 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -1.42% | 2,196,662 | 0.59 |
| Sep 21, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 1,252,368 | 0.33 |
| Sep 18, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | +0.47% | 6,290,012 | 1.66 |
| Sep 17, 2026 | 105.50 | 106.50 | 105.00 | 105.50 | 105.50 | +0.00% | 2,212,980 | 0.58 |
| Sep 16, 2026 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | +0.00% | 2,414,053 | 0.64 |
| Sep 15, 2026 | 105.50 | 106.50 | 104.50 | 105.50 | 105.50 | +0.00% | 1,455,229 | 0.38 |
| Sep 14, 2026 | 104.50 | 105.50 | 103.50 | 105.50 | 105.50 | +0.48% | 1,337,247 | 0.34 |
| Sep 11, 2026 | 102.50 | 105.50 | 102.00 | 105.00 | 105.00 | +1.45% | 1,802,172 | 0.43 |
| Sep 10, 2026 | 105.50 | 106.00 | 103.00 | 103.50 | 103.50 | -2.82% | 2,998,204 | 0.66 |
| Sep 09, 2026 | 105.00 | 107.00 | 104.00 | 106.50 | 106.50 | +0.95% | 2,563,442 | 0.56 |
| Sep 08, 2026 | 108.00 | 108.00 | 105.00 | 105.50 | 105.50 | -4.52% | 5,370,064 | 1.19 |
| Sep 07, 2026 | 111.50 | 111.50 | 109.00 | 110.50 | 110.50 | +0.00% | 2,873,493 | 0.63 |
| Sep 04, 2026 | 108.50 | 111.00 | 108.00 | 110.50 | 110.50 | +2.79% | 3,413,888 | 0.75 |
| Sep 03, 2026 | 110.00 | 110.50 | 107.00 | 107.50 | 107.50 | -1.83% | 3,457,217 | 0.76 |
| Sep 02, 2026 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | +2.34% | 2,450,331 | 0.53 |
