Cincon Electronics Co., Ltd.(TW:3332)
NT$60.30+0.50 (+0.84%)
TW:3332
Cincon Electronics Co., Ltd. historical prices
NT$60.30
At close:+0.50 (+0.84%)
Cincon Electronics Co., Ltd. (3332) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 59.90 | 60.60 | 59.90 | 60.30 | 60.30 | +0.84% | 35,329 | 0.55 |
| Nov 10, 2026 | 61.20 | 62.00 | 59.80 | 59.80 | 59.80 | -0.17% | 107,085 | 1.70 |
| Nov 09, 2026 | 60.70 | 65.80 | 60.60 | 61.90 | 61.90 | +3.34% | 96,928 | 1.58 |
| Nov 06, 2026 | 57.60 | 60.00 | 55.30 | 59.90 | 59.90 | -1.96% | 101,531 | 1.69 |
| Nov 05, 2026 | 65.10 | 65.10 | 61.00 | 61.10 | 61.10 | -6.00% | 167,266 | 2.91 |
| Nov 04, 2026 | 67.80 | 68.90 | 63.60 | 65.00 | 65.00 | -4.97% | 191,403 | 3.51 |
| Nov 03, 2026 | 74.50 | 74.60 | 68.40 | 68.40 | 68.40 | -10.00% | 475,898 | 10.13 |
| Nov 02, 2026 | 80.50 | 87.00 | 75.70 | 76.00 | 76.00 | -5.47% | 1,335,399 | 51.82 |
| Oct 30, 2026 | 74.00 | 80.40 | 73.20 | 80.40 | 80.40 | +9.99% | 994,824 | 99.20 |
| Oct 29, 2026 | 66.80 | 73.10 | 66.80 | 73.10 | 73.10 | +9.92% | 234,133 | 37.00 |
| Oct 28, 2026 | 65.50 | 66.50 | 65.10 | 66.50 | 66.50 | +4.72% | 27,240 | 4.53 |
| Oct 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 63.50 | 65.60 | 63.50 | 63.50 | 63.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 63.50 | 65.60 | 63.50 | 63.50 | 63.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 63.80 | 65.60 | 63.50 | 63.50 | 63.50 | -0.16% | 11,203 | 1.38 |
| Oct 21, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 62.80 | 63.60 | 62.50 | 63.60 | 63.60 | +0.47% | 4,119 | 0.49 |
| Oct 19, 2026 | 63.40 | 63.40 | 63.30 | 63.30 | 63.30 | -0.31% | 5,000 | 0.59 |
| Oct 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 63.80 | 63.80 | 63.50 | 63.50 | 63.50 | -0.78% | 4,041 | 0.47 |
| Oct 14, 2026 | 64.00 | 64.90 | 63.50 | 64.00 | 64.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 63.90 | 64.00 | 63.50 | 64.00 | 64.00 | +0.16% | 13,131 | 1.53 |
| Oct 12, 2026 | 66.00 | 66.00 | 63.90 | 63.90 | 63.90 | -1.08% | 11,440 | 1.33 |
| Oct 09, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 64.00 | 64.80 | 63.60 | 64.60 | 64.60 | +0.47% | 11,287 | 1.28 |
| Oct 06, 2026 | 64.60 | 64.90 | 64.00 | 64.30 | 64.30 | -0.92% | 13,245 | 1.42 |
| Oct 05, 2026 | 64.50 | 65.00 | 64.00 | 64.90 | 64.90 | +0.93% | 32,061 | 3.53 |
| Oct 02, 2026 | 64.60 | 65.00 | 64.00 | 64.30 | 64.30 | -0.92% | 18,118 | 2.04 |
| Oct 01, 2026 | 63.70 | 65.00 | 63.70 | 64.90 | 64.90 | +1.88% | 56,454 | 6.63 |
| Sep 30, 2026 | 61.50 | 63.90 | 61.50 | 63.70 | 63.70 | +3.58% | 18,626 | 2.23 |
| Sep 29, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 61.50 | 61.50 | 59.50 | 61.50 | 61.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 61.50 | 61.50 | 59.50 | 61.50 | 61.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.20 | 61.50 | 59.50 | 61.50 | 61.50 | +2.16% | 11,050 | 1.23 |
| Sep 23, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.00% | 1,000 | 0.11 |
| Sep 22, 2026 | 61.20 | 61.20 | 60.20 | 60.20 | 60.20 | +0.33% | 2,039 | 0.22 |
| Sep 21, 2026 | 60.30 | 60.30 | 60.00 | 60.00 | 60.00 | -1.15% | 3,132 | 0.32 |
| Sep 18, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | +0.33% | 1,095 | 0.11 |
| Sep 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | +0.33% | 3,000 | 0.31 |
| Sep 16, 2026 | 60.20 | 61.00 | 60.10 | 60.30 | 60.30 | -1.79% | 6,867 | 0.71 |
| Sep 15, 2026 | 61.50 | 61.50 | 60.10 | 61.40 | 61.40 | +0.66% | 6,200 | 0.64 |
| Sep 14, 2026 | 61.50 | 61.50 | 60.30 | 61.00 | 61.00 | +0.16% | 3,081 | 0.32 |
| Sep 11, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -2.56% | 1,070 | 0.10 |
| Sep 10, 2026 | 62.80 | 62.80 | 61.30 | 62.50 | 62.50 | +3.14% | 10,461 | 1.01 |
| Sep 09, 2026 | 60.60 | 60.60 | 59.30 | 60.60 | 60.60 | 0.00% | 6,188 | 0.59 |
| Sep 08, 2026 | 60.50 | 60.60 | 60.50 | 60.60 | 60.60 | -0.33% | 2,015 | 0.18 |
| Sep 07, 2026 | 61.10 | 61.10 | 60.80 | 60.80 | 60.80 | -0.33% | 7,000 | 0.61 |
| Sep 04, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.00% | 3,011 | 0.23 |
| Sep 03, 2026 | 61.00 | 61.00 | 60.80 | 61.00 | 61.00 | 0.00% | 10,173 | 0.78 |
