Chander Electronics Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	34.150	34.450	33.500	33.750	33.750	174,000
2024-05-06	34.500	34.750	34.100	34.150	34.150	158,000
2024-05-03	35.100	35.100	34.400	34.400	34.400	209,000
2024-05-02	35.500	35.500	34.350	35.100	35.100	426,000
2024-04-30	35.400	37.500	35.050	35.300	35.300	2,506,000
2024-04-29	32.400	34.800	32.400	34.100	34.100	667,000
2024-04-26	32.700	33.350	32.300	32.350	32.350	176,000
2024-04-25	33.200	33.300	32.600	32.600	32.600	137,000
2024-04-24	33.450	33.650	33.000	33.300	33.300	207,000
2024-04-23	32.400	33.000	31.950	32.700	32.700	151,000
2024-04-22	32.550	33.800	32.000	32.200	32.200	243,000
2024-04-19	34.200	34.200	32.400	32.900	32.900	563,000
2024-04-18	34.900	35.000	34.000	34.000	34.000	245,000
2024-04-17	34.300	34.750	34.300	34.700	34.700	148,000
2024-04-16	35.300	35.300	33.450	34.000	34.000	659,000
2024-04-15	36.100	36.350	35.350	35.350	35.350	317,000
2024-04-12	36.300	36.900	36.200	36.500	36.500	214,000
2024-04-11	37.300	37.300	36.250	36.300	36.300	427,000
2024-04-10	37.000	37.950	37.000	37.800	37.800	449,000
2024-04-09	36.800	37.850	36.800	37.000	37.000	356,000
2024-04-08	35.800	37.700	35.800	37.100	37.100	643,000
2024-04-03	36.900	36.900	35.550	35.650	35.650	439,000
2024-04-02	37.750	37.750	36.950	36.950	36.950	404,000
2024-04-01	37.900	38.150	37.250	37.500	37.500	623,000
2024-03-29	37.500	37.550	37.000	37.100	37.100	467,000
2024-03-28	37.700	38.550	36.950	37.850	37.850	1,900,000
2024-03-27	37.100	37.600	36.850	37.350	37.350	683,000
2024-03-26	35.000	35.000	35.000	35.000	35.000	0
2024-03-25	35.000	35.000	35.000	35.000	35.000	0
2024-03-22	35.250	35.500	34.900	35.000	35.000	130,000
2024-03-21	34.900	35.100	34.600	34.700	34.700	183,000
2024-03-20	34.700	34.700	34.700	34.700	34.700	0
2024-03-19	34.650	35.000	34.600	34.700	34.700	182,000
2024-03-18	33.800	33.800	33.800	33.800	33.800	0
2024-03-15	34.900	35.000	33.750	33.800	33.800	420,000
2024-03-14	35.500	35.950	35.000	35.000	35.000	288,000
2024-03-13	35.950	35.950	35.950	35.950	35.950	0
2024-03-12	36.700	36.800	35.900	35.950	35.950	591,000
2024-03-11	36.300	36.550	36.000	36.550	36.550	347,000
2024-03-08	37.550	38.000	35.850	36.150	36.150	604,000
2024-03-07	37.700	38.300	37.050	37.350	37.350	845,000
2024-03-06	36.550	37.350	36.550	37.250	37.250	443,000
2024-03-05	36.550	37.100	35.800	36.400	36.400	698,000
2024-03-04	37.050	37.300	36.600	36.600	36.600	518,000
2024-03-01	37.950	38.050	37.000	37.100	37.100	609,000
2024-02-29	37.600	38.350	37.400	38.000	38.000	486,000
2024-02-27	39.050	39.200	37.150	37.250	37.250	823,000
2024-02-26	37.600	39.200	37.600	38.750	38.750	729,000
2024-02-23	38.000	38.600	37.650	37.900	37.900	561,000
2024-02-22	38.900	39.150	37.850	37.850	37.850	988,000
2024-02-21	38.400	38.800	38.200	38.750	38.750	540,000
2024-02-20	38.400	39.550	38.300	38.350	38.350	773,000
2024-02-19	39.300	39.450	38.300	38.350	38.350	815,000
2024-02-16	38.800	39.650	38.700	39.000	39.000	1,204,000
2024-02-15	37.450	37.950	37.300	37.550	37.550	338,000
2024-02-05	37.550	37.750	36.800	37.450	37.450	707,000
2024-02-02	38.050	38.550	37.700	37.750	37.750	530,000
2024-02-01	37.800	38.400	37.350	38.150	38.150	600,000
2024-01-31	37.850	38.300	37.500	37.500	37.500	546,000
2024-01-30	38.050	38.350	37.600	37.800	37.800	633,000

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.