CoAsia Electronics Corp.(TW:8096)
NT$73.50+3.80 (+5.45%)
TW:8096
CoAsia Electronics Corp. historical prices
NT$73.50
At close:+3.80 (+5.45%)
CoAsia Electronics Corp. (8096) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 70.80 | 74.20 | 70.10 | 73.50 | 73.50 | +5.45% | 1,691,288 | 0.62 |
| Nov 10, 2026 | 69.20 | 72.10 | 67.90 | 69.70 | 69.70 | +10.63% | 2,148,325 | 0.77 |
| Nov 09, 2026 | 64.50 | 67.90 | 63.90 | 66.30 | 66.30 | +5.24% | 2,186,275 | 0.77 |
| Nov 06, 2026 | 60.70 | 64.00 | 60.70 | 63.00 | 63.00 | -6.53% | 4,983,813 | 1.77 |
| Nov 05, 2026 | 72.40 | 74.00 | 67.20 | 67.40 | 67.40 | -9.65% | 3,757,462 | 1.27 |
| Nov 04, 2026 | 75.30 | 76.00 | 68.90 | 74.60 | 74.60 | +0.54% | 3,062,986 | 1.01 |
| Nov 03, 2026 | 79.20 | 80.20 | 72.60 | 74.20 | 74.20 | -7.71% | 2,559,843 | 0.83 |
| Nov 02, 2026 | 79.20 | 81.70 | 78.10 | 80.40 | 80.40 | -0.50% | 1,104,141 | 0.34 |
| Oct 30, 2026 | 83.60 | 83.60 | 79.60 | 80.80 | 80.80 | -5.61% | 1,984,396 | 0.60 |
| Oct 29, 2026 | 87.00 | 88.50 | 84.00 | 85.60 | 85.60 | -0.70% | 2,148,782 | 0.63 |
| Oct 28, 2026 | 83.70 | 87.00 | 82.90 | 86.20 | 86.20 | +4.48% | 1,894,491 | 0.56 |
| Oct 27, 2026 | 82.20 | 84.80 | 81.70 | 82.50 | 82.50 | +1.48% | 1,881,420 | 0.54 |
| Oct 26, 2026 | 81.30 | 86.10 | 81.20 | 81.30 | 81.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 81.30 | 86.10 | 81.20 | 81.30 | 81.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 85.60 | 86.10 | 81.20 | 81.30 | 81.30 | -4.13% | 1,890,492 | 0.54 |
| Oct 21, 2026 | 85.10 | 86.40 | 84.30 | 84.80 | 84.80 | +1.68% | 1,444,024 | 0.41 |
| Oct 20, 2026 | 85.10 | 85.90 | 83.00 | 83.40 | 83.40 | -2.00% | 1,544,125 | 0.44 |
| Oct 19, 2026 | 83.20 | 85.40 | 81.00 | 85.10 | 85.10 | -0.23% | 2,280,255 | 0.66 |
| Oct 16, 2026 | 85.10 | 87.50 | 84.90 | 85.30 | 85.30 | +0.95% | 1,290,684 | 0.37 |
| Oct 15, 2026 | 86.20 | 86.70 | 84.50 | 84.50 | 84.50 | -5.27% | 2,344,989 | 0.68 |
| Oct 14, 2026 | 87.00 | 89.90 | 86.00 | 89.20 | 89.20 | +3.48% | 1,454,009 | 0.42 |
| Oct 13, 2026 | 89.00 | 89.70 | 83.70 | 86.20 | 86.20 | -3.25% | 3,171,492 | 0.92 |
| Oct 12, 2026 | 91.70 | 93.00 | 89.10 | 89.10 | 89.10 | -1.33% | 3,013,606 | 0.81 |
| Oct 09, 2026 | 90.30 | 90.30 | 90.20 | 90.30 | 90.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 89.70 | 90.90 | 88.20 | 90.30 | 90.30 | +0.22% | 1,834,248 | 0.44 |
| Oct 07, 2026 | 88.70 | 90.50 | 88.10 | 90.10 | 90.10 | +1.46% | 1,488,737 | 0.36 |
| Oct 06, 2026 | 90.20 | 90.20 | 88.00 | 88.80 | 88.80 | -1.33% | 2,227,347 | 0.49 |
| Oct 05, 2026 | 90.30 | 91.00 | 89.40 | 90.00 | 90.00 | +1.12% | 2,878,725 | 0.61 |
| Oct 02, 2026 | 88.40 | 89.30 | 87.40 | 89.00 | 89.00 | +1.71% | 2,066,731 | 0.44 |
| Oct 01, 2026 | 90.00 | 90.90 | 87.10 | 87.50 | 87.50 | -0.91% | 2,981,792 | 0.63 |
| Sep 30, 2026 | 89.30 | 91.10 | 88.20 | 88.30 | 88.30 | -0.45% | 3,247,616 | 0.69 |
| Sep 29, 2026 | 84.60 | 89.20 | 84.40 | 88.70 | 88.70 | +4.85% | 4,618,928 | 0.99 |
| Sep 28, 2026 | 84.60 | 84.60 | 81.40 | 84.60 | 84.60 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 84.60 | 84.60 | 81.40 | 84.60 | 84.60 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 83.90 | 84.60 | 81.40 | 84.60 | 84.60 | +0.83% | 2,687,683 | 0.57 |
| Sep 23, 2026 | 85.60 | 86.40 | 83.40 | 83.90 | 83.90 | -0.36% | 3,152,664 | 0.67 |
| Sep 22, 2026 | 87.50 | 88.20 | 84.00 | 84.20 | 84.20 | -2.66% | 4,279,190 | 0.91 |
| Sep 21, 2026 | 89.00 | 89.40 | 86.40 | 86.50 | 86.50 | -1.93% | 2,565,265 | 0.55 |
| Sep 18, 2026 | 89.70 | 90.30 | 87.10 | 88.20 | 88.20 | 0.00% | 2,202,168 | 0.46 |
| Sep 17, 2026 | 90.10 | 91.00 | 88.10 | 88.20 | 88.20 | -1.78% | 3,502,672 | 0.71 |
| Sep 16, 2026 | 86.10 | 90.40 | 85.60 | 89.80 | 89.80 | +4.42% | 3,522,015 | 0.72 |
| Sep 15, 2026 | 86.00 | 89.80 | 85.10 | 86.00 | 86.00 | 0.00% | 4,583,244 | 0.92 |
| Sep 14, 2026 | 89.40 | 89.40 | 84.40 | 86.00 | 86.00 | -5.18% | 7,597,150 | 1.49 |
| Sep 11, 2026 | 90.20 | 92.60 | 89.20 | 90.70 | 90.70 | -1.20% | 3,667,416 | 0.70 |
| Sep 10, 2026 | 99.90 | 99.90 | 91.30 | 91.80 | 91.80 | -8.11% | 7,113,455 | 1.33 |
| Sep 09, 2026 | 99.00 | 103.00 | 98.00 | 99.90 | 99.90 | -0.60% | 4,592,879 | 0.84 |
| Sep 08, 2026 | 107.00 | 107.00 | 100.50 | 101.00 | 100.50 | -3.81% | 2,592,296 | 0.46 |
| Sep 07, 2026 | 106.50 | 108.00 | 104.50 | 105.00 | 104.48 | +0.48% | 1,581,528 | 0.28 |
| Sep 04, 2026 | 106.00 | 107.00 | 102.50 | 104.50 | 103.98 | +0.48% | 1,575,102 | 0.27 |
| Sep 03, 2026 | 111.00 | 115.50 | 104.00 | 104.00 | 103.49 | -5.02% | 4,711,969 | 0.78 |
