Taiwan Chinsan Electronic Industrial Co.(TW:8042)
NT$127.00-7.50 (-1.55%)
TW:8042
Taiwan Chinsan Electronic Industrial Co. historical prices
NT$127.00
At close:-7.50 (-1.55%)
Taiwan Chinsan Electronic Industrial Co. (8042) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 138.50 | 144.50 | 126.00 | 127.00 | 127.00 | -1.55% | 33,584,496 | 3.33 |
| Nov 09, 2026 | 133.00 | 141.50 | 133.00 | 134.50 | 134.50 | +4.26% | 20,315,275 | 2.06 |
| Nov 06, 2026 | 118.50 | 139.50 | 118.50 | 129.00 | 129.00 | -1.90% | 36,780,184 | 3.87 |
| Nov 05, 2026 | 128.00 | 145.00 | 123.00 | 131.50 | 131.50 | -1.13% | 51,968,414 | 5.90 |
| Nov 04, 2026 | 123.00 | 133.00 | 120.00 | 133.00 | 133.00 | +9.92% | 25,990,527 | 3.07 |
| Nov 03, 2026 | 122.00 | 137.50 | 120.50 | 121.00 | 121.00 | -3.59% | 19,012,238 | 2.32 |
| Nov 02, 2026 | 129.00 | 133.00 | 125.00 | 125.50 | 125.50 | -4.92% | 6,564,532 | 0.80 |
| Oct 30, 2026 | 138.00 | 139.00 | 131.00 | 132.00 | 132.00 | -6.38% | 8,538,438 | 1.05 |
| Oct 29, 2026 | 136.00 | 144.50 | 131.00 | 141.00 | 141.00 | +2.55% | 8,711,264 | 1.08 |
| Oct 28, 2026 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | +3.38% | 5,085,431 | 0.64 |
| Oct 27, 2026 | 140.50 | 141.00 | 129.50 | 133.00 | 133.00 | -1.85% | 8,859,182 | 1.12 |
| Oct 26, 2026 | 135.50 | 154.50 | 134.50 | 135.50 | 135.50 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 135.50 | 154.50 | 134.50 | 135.50 | 135.50 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 149.50 | 154.50 | 134.50 | 135.50 | 135.50 | -8.75% | 28,005,322 | 3.65 |
| Oct 21, 2026 | 140.00 | 148.50 | 138.50 | 148.50 | 148.50 | +10.00% | 9,743,250 | 1.29 |
| Oct 20, 2026 | 131.00 | 143.00 | 129.00 | 135.00 | 135.00 | +3.05% | 11,083,643 | 1.49 |
| Oct 19, 2026 | 136.50 | 139.00 | 130.00 | 131.00 | 131.00 | -9.03% | 8,030,641 | 1.08 |
| Oct 16, 2026 | 151.00 | 156.00 | 140.00 | 144.00 | 144.00 | -2.70% | 21,905,812 | 3.05 |
| Oct 15, 2026 | 151.00 | 166.00 | 147.00 | 148.00 | 148.00 | -6.33% | 31,214,106 | 4.61 |
| Oct 14, 2026 | 145.00 | 158.00 | 144.00 | 158.00 | 158.00 | +9.72% | 32,863,308 | 5.21 |
| Oct 13, 2026 | 143.00 | 152.50 | 139.00 | 144.00 | 144.00 | +0.00% | 31,946,840 | 5.44 |
| Oct 12, 2026 | 137.50 | 152.00 | 137.00 | 144.00 | 144.00 | +3.97% | 34,888,080 | 6.44 |
| Oct 09, 2026 | 138.50 | 138.50 | 121.50 | 138.50 | 138.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 125.00 | 138.50 | 121.50 | 138.50 | 138.50 | +9.92% | 19,817,596 | 3.68 |
| Oct 07, 2026 | 118.00 | 128.50 | 118.00 | 126.00 | 126.00 | +7.69% | 18,526,008 | 3.64 |
| Oct 06, 2026 | 119.50 | 120.00 | 117.00 | 117.00 | 117.00 | -1.27% | 2,287,324 | 0.44 |
| Oct 05, 2026 | 125.50 | 126.50 | 118.00 | 118.50 | 118.50 | -2.07% | 7,199,586 | 1.38 |
| Oct 02, 2026 | 117.50 | 124.00 | 116.00 | 121.00 | 121.00 | +2.54% | 11,091,399 | 2.14 |
| Oct 01, 2026 | 112.00 | 122.00 | 112.00 | 118.00 | 118.00 | +5.83% | 12,002,178 | 2.29 |
| Sep 30, 2026 | 113.00 | 114.00 | 111.00 | 111.50 | 111.50 | +0.00% | 1,351,882 | 0.24 |
| Sep 29, 2026 | 113.00 | 113.00 | 110.50 | 111.50 | 111.50 | -2.19% | 2,180,640 | 0.38 |
| Sep 28, 2026 | 114.00 | 117.00 | 110.00 | 114.00 | 114.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 114.00 | 117.00 | 110.00 | 114.00 | 114.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 110.00 | 117.00 | 110.00 | 114.00 | 114.00 | +2.24% | 3,606,662 | 0.63 |
| Sep 23, 2026 | 112.50 | 115.50 | 111.50 | 111.50 | 111.50 | +0.00% | 1,779,623 | 0.31 |
| Sep 22, 2026 | 116.50 | 117.00 | 111.50 | 111.50 | 111.50 | -1.07% | 2,727,423 | 0.48 |
| Sep 21, 2026 | 112.21 | 116.18 | 111.71 | 112.71 | 112.71 | +0.44% | 3,838,386 | 0.68 |
| Sep 18, 2026 | 113.21 | 113.21 | 109.73 | 112.21 | 112.21 | +2.26% | 1,627,661 | 0.29 |
| Sep 17, 2026 | 114.69 | 117.18 | 109.73 | 109.73 | 109.73 | -3.07% | 3,512,943 | 0.63 |
| Sep 16, 2026 | 110.72 | 113.21 | 109.73 | 113.21 | 113.21 | +3.64% | 2,029,994 | 0.37 |
| Sep 15, 2026 | 110.23 | 115.19 | 109.23 | 109.23 | 109.23 | -0.90% | 4,284,549 | 0.78 |
| Sep 14, 2026 | 109.23 | 113.70 | 107.74 | 110.23 | 110.23 | -1.77% | 3,291,453 | 0.57 |
| Sep 11, 2026 | 115.19 | 120.65 | 111.72 | 112.21 | 112.21 | -6.22% | 11,270,209 | 1.87 |
| Sep 10, 2026 | 110.72 | 122.64 | 106.75 | 119.66 | 119.66 | +7.11% | 10,102,353 | 1.72 |
| Sep 09, 2026 | 114.20 | 116.18 | 111.22 | 111.72 | 111.72 | -0.44% | 4,951,571 | 0.85 |
| Sep 08, 2026 | 120.65 | 120.65 | 111.22 | 112.21 | 112.21 | -7.00% | 10,979,538 | 1.84 |
| Sep 07, 2026 | 112.71 | 120.65 | 110.72 | 120.65 | 120.65 | +9.96% | 11,650,168 | 2.01 |
| Sep 04, 2026 | 103.27 | 109.73 | 103.27 | 109.73 | 109.73 | +9.95% | 9,050,685 | 1.59 |
| Sep 03, 2026 | 112.21 | 112.71 | 99.30 | 99.80 | 99.80 | -9.46% | 6,318,809 | 1.13 |
| Sep 02, 2026 | 105.26 | 113.21 | 100.79 | 110.23 | 110.23 | +3.26% | 4,513,866 | 0.81 |
