Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	36.750	38.450	35.500	37.550	37.550	12,343,000
2023-11-02	33.000	35.800	32.850	35.800	35.800	1,401,000
2023-11-01	33.650	34.250	32.450	32.550	32.550	663,000
2023-10-31	34.500	35.450	32.600	33.200	33.200	1,262,000
2023-10-30	34.400	35.850	34.050	34.250	34.250	1,546,000
2023-10-27	33.900	35.750	33.900	34.150	34.150	1,065,000
2023-10-26	33.800	35.850	33.300	33.700	33.700	1,831,000
2023-10-25	32.200	34.800	32.000	34.800	34.800	2,415,000
2023-10-24	31.350	32.000	31.000	31.650	31.650	511,000
2023-10-23	31.850	32.600	31.350	31.500	31.500	667,000
2023-10-20	33.450	33.500	31.100	31.750	31.750	1,734,000
2023-10-19	34.750	35.650	33.200	33.250	33.250	844,000
2023-10-18	36.000	36.000	34.000	34.600	34.600	875,000
2023-10-17	36.300	39.000	35.100	36.000	36.000	1,991,000
2023-10-16	37.600	37.600	35.950	35.950	35.950	942,000
2023-10-13	36.800	39.350	36.600	37.600	37.600	3,467,000
2023-10-12	34.200	36.850	34.050	36.850	36.850	1,320,000
2023-10-11	36.300	36.450	33.250	33.500	33.500	1,326,000
2023-10-06	37.500	37.600	36.100	36.700	36.700	967,000
2023-10-05	37.750	38.300	37.000	37.100	37.100	1,054,000
2023-10-04	37.600	38.500	36.900	37.050	37.050	1,395,000
2023-10-03	39.800	40.500	37.600	37.600	37.600	1,804,000
2023-10-02	41.150	42.000	40.000	40.050	40.050	1,597,000
2023-09-28	39.800	43.500	39.800	41.100	41.100	3,304,000
2023-09-27	41.250	41.250	39.500	39.600	39.600	2,046,000
2023-09-26	44.100	44.500	39.800	41.300	41.300	3,380,000
2023-09-25	45.550	46.050	44.000	44.150	44.150	2,106,000
2023-09-22	43.950	46.900	43.050	45.600	45.600	4,173,000
2023-09-21	46.000	46.150	44.550	44.850	44.850	8,441,000
2023-09-20	43.800	47.100	43.600	47.100	47.100	4,565,000
2023-09-19	42.750	43.000	41.500	42.850	42.850	2,151,000
2023-09-18	42.700	43.850	41.800	42.800	42.800	4,141,000
2023-09-15	49.300	49.300	41.800	42.700	42.700	14,464,000
2023-09-14	43.000	45.100	43.000	45.100	45.100	4,232,000
2023-09-13	39.300	41.000	39.050	41.000	41.000	2,792,000
2023-09-12	36.850	38.500	34.100	37.300	37.300	2,783,000
2023-09-11	37.750	39.050	36.600	37.000	37.000	3,548,000
2023-09-08	37.200	37.200	35.400	36.450	36.450	1,776,000
2023-09-07	37.100	38.800	36.400	37.200	37.200	3,682,000
2023-09-06	37.900	38.600	35.750	36.500	36.500	6,442,000
2023-09-05	32.600	35.200	32.000	35.200	35.200	2,985,000
2023-09-04	31.850	32.000	30.300	32.000	32.000	3,103,000
2023-09-01	29.000	29.650	28.400	29.100	29.100	266,000
2023-08-31	28.350	28.500	28.200	28.200	28.200	31,000
2023-08-30	28.250	28.600	28.200	28.200	28.200	59,000
2023-08-29	28.600	30.000	28.150	28.250	28.250	233,000
2023-08-28	27.500	28.600	27.500	28.600	28.600	31,000
2023-08-25	27.750	28.200	27.650	27.800	27.800	59,000
2023-08-24	28.650	28.650	27.750	27.750	27.750	139,000
2023-08-23	27.600	28.600	27.450	28.600	28.600	148,000
2023-08-22	27.950	27.950	27.300	27.600	27.600	76,000
2023-08-21	27.650	27.650	27.350	27.650	27.650	61,000
2023-08-18	28.100	28.200	27.400	27.400	27.400	98,000
2023-08-17	27.600	28.150	27.600	28.050	28.050	27,000
2023-08-16	27.300	28.200	27.300	28.100	28.100	78,000
2023-08-15	27.900	28.400	27.900	28.150	28.150	67,000
2023-08-14	27.700	28.350	27.700	27.950	27.950	72,000
2023-08-11	27.450	27.950	27.450	27.700	27.700	36,000
2023-08-10	28.300	28.300	27.400	27.450	27.450	98,000
2023-08-09	28.050	28.100	27.750	27.850	27.850	65,000

← NewerPage 13 of 21 · 1,221 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.