Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	28.400	28.800	28.000	28.000	28.000	115,000
2023-08-07	29.050	29.150	27.250	28.400	28.400	276,000
2023-08-04	30.300	30.500	29.000	29.400	29.400	260,000
2023-08-02	30.100	31.500	29.900	30.450	30.450	726,000
2023-08-01	31.000	31.750	30.000	30.000	30.000	2,335,000
2023-07-31	27.500	30.450	27.500	29.750	29.750	686,000
2023-07-28	27.550	27.850	27.300	27.850	27.850	40,000
2023-07-27	27.400	27.850	27.350	27.550	27.550	24,000
2023-07-26	29.000	29.000	27.250	27.950	27.950	81,000
2023-07-25	27.450	27.950	27.100	27.950	27.950	130,000
2023-07-24	28.750	28.750	27.400	27.550	27.550	54,000
2023-07-21	27.850	28.050	27.200	27.900	27.900	80,000
2023-07-20	27.900	28.200	27.800	27.800	27.800	36,000
2023-07-19	28.050	28.600	27.600	27.900	27.900	87,000
2023-07-18	29.000	29.300	28.050	28.050	28.050	122,000
2023-07-17	27.400	29.500	27.000	29.500	29.500	156,000
2023-07-14	27.200	28.200	27.000	28.000	28.000	98,000
2023-07-13	28.000	28.050	27.200	27.500	27.500	90,000
2023-07-12	28.300	28.650	27.800	27.950	27.950	97,000
2023-07-11	28.000	28.650	27.700	27.750	27.750	109,000
2023-07-10	28.100	28.450	27.750	27.950	27.950	163,000
2023-07-07	29.050	29.150	28.300	28.300	28.300	215,000
2023-07-06	29.250	29.750	29.150	29.250	29.250	85,000
2023-07-05	30.200	30.250	29.500	29.750	29.750	94,000
2023-07-04	29.650	30.300	28.950	29.900	29.900	131,000
2023-07-03	30.000	30.400	28.100	29.600	29.600	289,000
2023-06-30	29.550	30.900	29.250	29.950	29.950	133,000
2023-06-29	29.550	31.150	28.850	29.650	29.650	166,000
2023-06-28	30.300	30.750	29.000	29.650	29.650	282,000
2023-06-27	31.900	33.000	30.050	30.150	30.150	646,000
2023-06-26	29.250	32.300	29.250	31.400	31.400	770,000
2023-06-21	29.500	29.800	29.350	29.450	29.450	97,000
2023-06-20	29.200	29.900	29.100	29.500	29.500	146,000
2023-06-19	28.950	29.300	28.500	29.200	29.200	93,000
2023-06-16	28.700	28.900	28.350	28.900	28.900	81,000
2023-06-15	28.900	28.900	28.400	28.450	28.450	46,000
2023-06-14	28.850	28.850	28.450	28.450	28.450	34,000
2023-06-13	29.500	29.500	28.500	28.800	28.800	77,000
2023-06-12	28.500	29.450	28.400	29.250	29.250	81,000
2023-06-09	28.200	29.000	28.000	28.350	28.350	79,000
2023-06-08	28.400	29.000	28.400	28.800	28.800	27,000
2023-06-07	29.050	29.150	28.600	29.000	29.000	96,000
2023-06-06	28.900	29.700	28.900	29.250	29.250	67,000
2023-06-05	29.150	29.800	29.000	29.050	29.050	82,000
2023-06-02	29.500	29.550	28.650	28.700	28.700	96,000
2023-06-01	28.300	29.400	28.300	29.400	29.400	142,000
2023-05-31	28.600	28.900	28.350	28.450	28.450	27,000
2023-05-30	29.300	29.300	27.900	28.600	28.600	245,000
2023-05-29	29.100	29.900	28.950	29.350	29.350	87,000
2023-05-26	29.100	29.350	28.600	28.800	28.800	53,000
2023-05-25	28.850	29.100	28.250	29.100	29.100	73,000
2023-05-24	28.800	29.200	28.550	28.550	28.550	99,000
2023-05-23	28.350	29.650	28.250	29.350	29.350	85,000
2023-05-22	28.300	28.650	28.200	28.650	28.650	36,000
2023-05-19	28.200	28.600	28.100	28.350	28.350	95,000
2023-05-18	28.850	28.950	28.350	28.550	28.550	74,000
2023-05-17	29.250	29.300	28.550	28.550	28.550	113,000
2023-05-16	28.700	29.000	28.700	29.000	29.000	37,000
2023-05-15	29.050	29.450	28.400	28.550	28.550	133,000
2023-05-12	28.300	29.600	28.300	29.600	29.600	108,000

← NewerPage 14 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.