Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	38.100	38.650	37.700	38.100	38.100	910,000
2024-01-26	39.850	40.000	38.000	38.050	38.050	1,814,000
2024-01-25	41.250	41.450	39.200	39.200	39.200	1,885,000
2024-01-24	41.500	43.200	40.500	40.600	40.600	3,358,000
2024-01-23	40.300	41.500	39.900	41.100	41.100	1,902,000
2024-01-22	40.200	40.350	39.650	39.850	39.850	661,000
2024-01-19	40.550	40.850	39.700	39.800	39.800	645,000
2024-01-18	39.800	40.550	38.500	40.200	40.200	1,055,000
2024-01-17	40.400	40.550	39.350	39.350	39.350	613,000
2024-01-16	41.100	42.000	39.950	40.050	40.050	793,000
2024-01-15	40.000	42.450	39.600	41.500	41.500	1,242,050
2024-01-12	40.500	40.500	39.350	39.550	39.550	719,000
2024-01-11	40.900	41.400	39.900	40.000	40.000	1,358,000
2024-01-10	42.150	42.750	41.200	41.450	41.450	953,000
2024-01-09	43.050	43.350	41.800	42.100	42.100	1,535,000
2024-01-08	44.900	45.000	42.800	42.800	42.800	3,805,000
2024-01-05	41.250	45.000	41.250	44.500	44.500	6,933,000
2024-01-04	41.100	42.750	40.700	41.250	41.250	1,898,000
2024-01-03	41.500	41.850	40.650	40.750	40.750	1,151,000
2024-01-02	39.400	42.400	39.300	41.750	41.750	3,848,000
2023-12-29	41.100	41.350	39.400	39.700	39.700	1,405,000
2023-12-28	41.800	43.150	40.600	40.700	40.700	1,775,000
2023-12-27	42.500	43.800	41.500	41.900	41.900	2,595,000
2023-12-26	42.350	43.000	41.400	41.400	41.400	1,680,000
2023-12-25	43.000	43.450	41.700	41.700	41.700	1,785,000
2023-12-22	45.350	46.350	43.150	43.200	43.200	3,413,000
2023-12-21	44.500	46.450	44.000	45.250	45.250	3,733,000
2023-12-20	45.150	47.950	44.850	45.150	45.150	9,071,000
2023-12-19	42.200	46.100	42.100	44.950	44.950	10,661,000
2023-12-18	41.050	42.750	40.300	42.200	42.200	1,939,000
2023-12-15	42.900	44.350	41.000	41.000	41.000	3,940,000
2023-12-14	45.300	46.800	40.650	43.300	43.300	16,031,000
2023-12-13	42.000	44.450	41.600	44.450	44.450	6,749,000
2023-12-12	39.400	42.500	38.650	40.450	40.450	6,737,000
2023-12-11	39.600	39.900	38.450	38.650	38.650	1,519,000
2023-12-08	38.600	39.700	38.150	39.450	39.450	2,715,000
2023-12-07	37.700	38.550	37.550	38.200	38.200	1,087,000
2023-12-06	38.000	39.100	37.600	38.150	38.150	1,851,000
2023-12-05	37.500	38.350	37.200	37.400	37.400	1,278,000
2023-12-04	38.300	38.350	37.050	37.300	37.300	1,365,000
2023-12-01	38.600	39.050	38.000	38.000	38.000	1,366,000
2023-11-30	40.050	40.350	38.150	38.600	38.600	3,983,000
2023-11-29	38.750	40.500	37.800	39.900	39.900	4,912,000
2023-11-28	37.400	39.300	37.050	38.500	38.500	2,878,000
2023-11-27	37.750	38.500	37.000	37.000	37.000	1,602,000
2023-11-24	38.850	39.000	37.050	37.250	37.250	2,758,000
2023-11-23	36.600	39.500	35.800	39.050	39.050	9,825,000
2023-11-22	33.150	36.150	33.000	36.150	36.150	2,986,000
2023-11-21	33.500	33.700	32.900	32.900	32.900	614,000
2023-11-20	34.400	34.400	33.100	33.100	33.100	840,000
2023-11-17	32.850	34.800	32.850	34.000	34.000	1,429,000
2023-11-16	33.050	33.200	32.250	32.800	32.800	447,000
2023-11-15	32.900	33.100	32.350	32.700	32.700	571,000
2023-11-14	33.500	33.850	32.150	32.150	32.150	1,119,000
2023-11-13	33.800	34.800	33.350	33.350	33.350	732,000
2023-11-10	33.500	34.100	33.200	33.300	33.300	398,000
2023-11-09	34.500	34.800	33.000	33.300	33.300	919,000
2023-11-08	35.650	35.750	34.600	34.600	34.600	883,000
2023-11-07	36.350	36.350	35.150	35.300	35.300	1,574,000
2023-11-06	37.750	38.300	36.550	36.550	36.550	2,765,000

← NewerPage 12 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.