Chander Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 31.800 | 32.000 | 30.900 | 30.900 | 30.900 | 274,000 |
| 2024-08-01 | 31.700 | 32.300 | 31.250 | 32.250 | 32.250 | 297,000 |
| 2024-07-31 | 30.300 | 31.050 | 30.300 | 30.750 | 30.750 | 208,000 |
| 2024-07-30 | 30.500 | 30.900 | 30.000 | 30.750 | 30.750 | 309,000 |
| 2024-07-29 | 32.800 | 32.900 | 30.500 | 30.600 | 30.600 | 562,000 |
| 2024-07-26 | 32.650 | 32.650 | 31.850 | 32.000 | 32.000 | 410,000 |
| 2024-07-23 | 33.800 | 34.100 | 33.350 | 33.450 | 33.450 | 262,000 |
| 2024-07-22 | 35.000 | 35.000 | 33.050 | 33.150 | 33.150 | 648,000 |
| 2024-07-19 | 36.500 | 36.500 | 35.000 | 35.000 | 35.000 | 524,000 |
| 2024-07-18 | 37.250 | 37.350 | 36.100 | 36.400 | 36.400 | 440,000 |
| 2024-07-17 | 37.000 | 38.100 | 36.700 | 37.800 | 37.800 | 602,000 |
| 2024-07-16 | 36.550 | 37.250 | 36.500 | 36.700 | 36.700 | 364,000 |
| 2024-07-15 | 38.400 | 38.400 | 36.500 | 36.550 | 36.550 | 1,434,000 |
| 2024-07-12 | 38.800 | 39.500 | 38.000 | 38.100 | 38.100 | 3,237,000 |
| 2024-07-11 | 38.100 | 39.550 | 36.800 | 39.150 | 39.150 | 2,752,000 |
| 2024-07-10 | 37.750 | 39.450 | 37.750 | 38.700 | 38.700 | 2,403,000 |
| 2024-07-09 | 39.100 | 41.400 | 36.250 | 37.450 | 37.450 | 5,857,000 |
| 2024-07-08 | 35.700 | 38.600 | 35.650 | 37.950 | 37.950 | 4,912,000 |
| 2024-07-05 | 34.000 | 35.300 | 33.750 | 35.100 | 35.100 | 647,000 |
| 2024-07-04 | 34.400 | 34.450 | 33.600 | 33.650 | 33.650 | 168,000 |
| 2024-07-03 | 33.600 | 34.200 | 33.500 | 33.750 | 33.750 | 235,000 |
| 2024-07-02 | 33.950 | 33.950 | 33.100 | 33.150 | 33.150 | 330,000 |
| 2024-07-01 | 34.650 | 35.000 | 33.850 | 33.900 | 33.900 | 189,000 |
| 2024-06-28 | 34.150 | 34.400 | 34.000 | 34.200 | 34.200 | 104,000 |
| 2024-06-27 | 34.400 | 34.400 | 33.750 | 33.800 | 33.800 | 344,000 |
| 2024-06-26 | 35.150 | 35.150 | 34.050 | 34.300 | 34.300 | 441,000 |
| 2024-06-25 | 35.350 | 35.400 | 34.500 | 34.750 | 34.750 | 387,000 |
| 2024-06-24 | 36.500 | 36.500 | 35.400 | 35.400 | 35.400 | 270,000 |
| 2024-06-21 | 36.400 | 36.600 | 35.850 | 36.400 | 36.400 | 393,000 |
| 2024-06-20 | 35.100 | 36.650 | 35.050 | 36.400 | 36.400 | 741,000 |
| 2024-06-19 | 35.550 | 36.000 | 34.950 | 34.950 | 34.950 | 461,000 |
| 2024-06-18 | 35.800 | 36.100 | 35.500 | 35.500 | 35.500 | 233,000 |
| 2024-06-17 | 36.300 | 36.500 | 35.700 | 35.700 | 35.700 | 342,000 |
| 2024-06-14 | 35.400 | 36.650 | 35.100 | 36.150 | 36.150 | 856,000 |
| 2024-06-13 | 35.650 | 35.800 | 34.900 | 35.050 | 35.050 | 347,000 |
| 2024-06-12 | 35.600 | 37.100 | 35.600 | 35.650 | 35.650 | 916,000 |
| 2024-06-11 | 35.600 | 36.000 | 34.950 | 34.950 | 34.950 | 157,000 |
| 2024-06-07 | 34.450 | 35.500 | 34.450 | 35.200 | 35.200 | 211,000 |
| 2024-06-06 | 35.800 | 35.800 | 34.650 | 34.700 | 34.700 | 236,000 |
| 2024-06-05 | 35.600 | 36.300 | 35.200 | 35.250 | 35.250 | 136,000 |
| 2024-06-04 | 36.500 | 36.500 | 35.350 | 35.400 | 35.400 | 328,000 |
| 2024-06-03 | 36.800 | 36.800 | 35.800 | 35.850 | 35.850 | 387,000 |
| 2024-05-31 | 35.350 | 36.800 | 35.350 | 36.050 | 36.050 | 989,000 |
| 2024-05-30 | 35.650 | 35.950 | 35.200 | 35.250 | 35.250 | 236,000 |
| 2024-05-29 | 35.400 | 36.300 | 35.300 | 35.650 | 35.650 | 506,000 |
| 2024-05-28 | 34.850 | 36.150 | 34.600 | 35.400 | 35.400 | 590,000 |
| 2024-05-27 | 33.950 | 34.600 | 33.950 | 34.550 | 34.550 | 157,000 |
| 2024-05-24 | 34.500 | 34.500 | 33.700 | 33.850 | 33.850 | 149,000 |
| 2024-05-23 | 35.100 | 35.300 | 34.200 | 34.200 | 34.200 | 190,000 |
| 2024-05-22 | 35.350 | 35.800 | 34.900 | 34.900 | 34.900 | 345,000 |
| 2024-05-21 | 34.500 | 35.100 | 34.300 | 35.000 | 35.000 | 168,000 |
| 2024-05-20 | 35.100 | 35.100 | 34.500 | 34.500 | 34.500 | 149,000 |
| 2024-05-17 | 34.900 | 35.400 | 34.550 | 34.900 | 34.900 | 241,000 |
| 2024-05-16 | 35.700 | 36.000 | 34.500 | 34.700 | 34.700 | 417,000 |
| 2024-05-15 | 35.850 | 36.250 | 34.850 | 35.300 | 35.300 | 997,000 |
| 2024-05-14 | 33.650 | 34.850 | 33.500 | 34.600 | 34.600 | 355,000 |
| 2024-05-13 | 34.300 | 35.400 | 33.550 | 33.750 | 33.750 | 546,000 |
| 2024-05-10 | 33.400 | 33.900 | 32.900 | 33.600 | 33.600 | 190,000 |
| 2024-05-09 | 34.100 | 34.100 | 33.350 | 33.350 | 33.350 | 147,000 |
| 2024-05-08 | 33.750 | 34.150 | 33.500 | 33.650 | 33.650 | 175,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.