Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	30.800	30.950	29.400	29.550	29.550	164,000
2023-05-10	30.000	33.150	30.000	30.950	30.950	377,000
2023-05-09	31.500	31.750	29.650	30.200	30.200	303,000
2023-05-08	31.800	32.550	31.000	31.650	31.650	303,000
2023-05-05	31.900	33.550	31.750	31.750	31.750	745,000
2023-05-04	31.900	34.900	31.300	31.700	31.700	1,241,000
2023-05-03	29.900	32.650	29.600	31.900	31.900	574,000
2023-05-02	29.700	30.200	29.600	29.850	29.850	109,000
2023-04-28	29.500	30.350	29.500	29.850	29.850	137,000
2023-04-27	28.750	30.150	28.450	29.500	29.500	182,000
2023-04-26	28.450	28.950	28.300	28.950	28.950	58,000
2023-04-25	28.500	29.150	28.000	28.950	28.950	131,000
2023-04-24	28.650	29.000	28.050	28.800	28.800	120,000
2023-04-21	29.500	29.500	28.550	29.000	29.000	303,000
2023-04-20	30.550	30.950	28.950	29.500	29.500	620,000
2023-04-19	29.500	31.900	29.500	30.600	30.600	2,398,000
2023-04-18	27.950	29.250	27.850	29.000	29.000	562,000
2023-04-17	27.500	28.000	27.500	28.000	28.000	137,000
2023-04-14	28.000	28.000	27.300	27.500	27.500	135,000
2023-04-13	28.100	28.150	27.150	27.850	27.850	527,000
2023-04-12	27.200	27.350	26.900	27.100	27.100	95,000
2023-04-11	27.350	27.350	26.700	26.700	26.700	117,000
2023-04-10	26.900	27.450	26.550	27.400	27.400	169,000
2023-04-07	26.950	27.000	26.200	26.900	26.900	84,000
2023-04-06	26.300	27.800	25.650	27.050	27.050	224,000
2023-03-31	24.700	26.300	24.550	26.300	26.300	247,000
2023-03-30	24.300	24.700	24.300	24.550	24.550	27,000
2023-03-29	24.400	24.700	24.300	24.300	24.300	42,000
2023-03-28	24.700	24.700	24.100	24.400	24.400	70,000
2023-03-27	24.650	24.700	24.400	24.400	24.400	35,000
2023-03-24	24.350	24.650	24.200	24.650	24.650	25,000
2023-03-23	24.200	24.250	23.950	24.000	24.000	23,000
2023-03-22	24.000	24.450	24.000	24.400	24.400	36,000
2023-03-21	24.050	24.050	23.750	24.000	24.000	105,000
2023-03-20	23.900	24.100	23.900	24.000	24.000	46,000
2023-03-17	24.300	24.300	24.050	24.100	24.100	46,000
2023-03-16	24.500	24.700	24.050	24.200	24.200	47,000
2023-03-15	24.200	24.600	24.200	24.250	24.250	25,000
2023-03-14	24.150	24.350	24.150	24.200	24.200	34,000
2023-03-13	24.700	24.700	24.000	24.700	24.700	31,000
2023-03-10	25.250	25.250	24.700	24.700	24.700	49,000
2023-03-09	25.000	25.900	24.750	25.300	25.300	134,000
2023-03-08	25.000	25.150	24.900	25.000	25.000	57,000
2023-03-07	24.600	25.350	24.600	25.150	25.150	93,000
2023-03-06	24.950	25.150	24.450	25.150	25.150	83,000
2023-03-03	24.800	24.800	24.150	24.450	24.450	38,000
2023-03-02	24.600	24.600	24.200	24.500	24.500	14,000
2023-03-01	24.200	24.950	24.000	24.400	24.400	39,000
2023-02-24	24.500	25.550	24.400	24.400	24.400	67,000
2023-02-23	23.850	25.600	23.850	25.000	25.000	157,000
2023-02-22	24.300	24.300	23.800	24.000	24.000	29,000
2023-02-21	24.100	24.500	24.100	24.350	24.350	30,000
2023-02-20	24.500	24.600	24.000	24.100	24.100	38,000
2023-02-17	24.500	24.500	23.700	24.100	24.100	35,000
2023-02-16	24.000	24.650	23.900	24.250	24.250	69,000
2023-02-15	23.700	23.950	23.600	23.900	23.900	36,000
2023-02-14	24.000	24.100	23.750	23.800	23.800	101,000
2023-02-13	24.600	24.600	23.900	23.950	23.950	174,000
2023-02-10	25.000	25.000	24.600	24.600	24.600	145,000
2023-02-09	25.550	25.550	25.250	25.400	25.400	82,000

← NewerPage 15 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.