Chander Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 25.550 | 25.550 | 25.350 | 25.400 | 25.400 | 87,000 |
| 2023-02-07 | 25.850 | 25.850 | 25.300 | 25.350 | 25.350 | 95,000 |
| 2023-02-06 | 25.500 | 26.200 | 25.100 | 25.700 | 25.700 | 252,000 |
| 2023-02-03 | 26.500 | 26.800 | 25.600 | 25.800 | 25.800 | 510,000 |
| 2023-02-02 | 25.500 | 27.800 | 25.500 | 27.800 | 27.800 | 812,000 |
| 2023-02-01 | 25.500 | 25.600 | 25.200 | 25.300 | 25.300 | 53,000 |
| 2023-01-31 | 25.450 | 25.450 | 25.250 | 25.300 | 25.300 | 41,000 |
| 2023-01-30 | 25.000 | 25.350 | 25.000 | 25.300 | 25.300 | 14,000 |
| 2023-01-17 | 25.050 | 25.300 | 24.850 | 25.000 | 25.000 | 19,000 |
| 2023-01-16 | 25.500 | 25.550 | 25.250 | 25.350 | 25.350 | 93,000 |
| 2023-01-13 | 25.050 | 25.400 | 25.000 | 25.250 | 25.250 | 60,000 |
| 2023-01-12 | 24.900 | 25.000 | 24.850 | 24.950 | 24.950 | 18,000 |
| 2023-01-11 | 25.100 | 25.150 | 24.900 | 24.900 | 24.900 | 33,000 |
| 2023-01-10 | 24.900 | 25.700 | 24.900 | 25.100 | 25.100 | 52,000 |
| 2023-01-09 | 24.900 | 24.900 | 24.600 | 24.600 | 24.600 | 19,000 |
| 2023-01-06 | 24.600 | 24.950 | 24.600 | 24.850 | 24.850 | 14,000 |
| 2023-01-05 | 25.000 | 25.000 | 24.450 | 24.600 | 24.600 | 51,000 |
| 2023-01-04 | 24.950 | 25.050 | 24.600 | 24.850 | 24.850 | 44,000 |
| 2023-01-03 | 25.000 | 25.100 | 24.700 | 24.800 | 24.800 | 30,000 |
| 2022-12-30 | 24.900 | 25.350 | 24.900 | 25.050 | 25.050 | 39,000 |
| 2022-12-29 | 24.450 | 24.900 | 24.450 | 24.700 | 24.700 | 13,000 |
| 2022-12-28 | 24.650 | 25.000 | 24.450 | 24.700 | 24.700 | 55,000 |
| 2022-12-27 | 25.250 | 25.250 | 24.850 | 24.900 | 24.900 | 32,000 |
| 2022-12-26 | 24.800 | 25.100 | 24.800 | 24.900 | 24.900 | 12,000 |
| 2022-12-23 | 24.850 | 25.350 | 24.850 | 25.150 | 25.150 | 31,000 |
| 2022-12-22 | 25.200 | 25.500 | 25.000 | 25.200 | 25.200 | 20,000 |
| 2022-12-21 | 25.600 | 25.650 | 25.100 | 25.450 | 25.450 | 17,000 |
| 2022-12-20 | 25.700 | 25.900 | 24.700 | 25.200 | 25.200 | 63,000 |
| 2022-12-19 | 26.100 | 26.150 | 25.150 | 25.200 | 25.200 | 45,000 |
| 2022-12-16 | 25.100 | 26.700 | 25.100 | 25.800 | 25.800 | 139,000 |
| 2022-12-15 | 25.050 | 26.250 | 24.600 | 25.700 | 25.700 | 165,000 |
| 2022-12-14 | 25.900 | 25.900 | 24.700 | 25.100 | 25.100 | 37,000 |
| 2022-12-13 | 24.700 | 25.450 | 24.600 | 24.850 | 24.850 | 26,000 |
| 2022-12-12 | 25.000 | 25.350 | 24.800 | 24.850 | 24.850 | 45,000 |
| 2022-12-09 | 25.650 | 25.650 | 24.900 | 24.900 | 24.900 | 79,000 |
| 2022-12-08 | 25.750 | 25.750 | 24.700 | 25.000 | 25.000 | 60,000 |
| 2022-12-07 | 24.900 | 25.400 | 24.700 | 24.750 | 24.750 | 61,000 |
| 2022-12-06 | 25.800 | 25.800 | 24.850 | 24.850 | 24.850 | 57,000 |
| 2022-12-05 | 25.500 | 25.800 | 25.000 | 25.400 | 25.400 | 62,000 |
| 2022-12-02 | 25.750 | 26.350 | 25.100 | 25.400 | 25.400 | 114,000 |
| 2022-12-01 | 25.700 | 26.800 | 25.700 | 25.900 | 25.900 | 303,000 |
| 2022-11-30 | 24.250 | 26.500 | 24.250 | 25.700 | 25.700 | 232,000 |
| 2022-11-29 | 23.700 | 24.850 | 23.700 | 24.250 | 24.250 | 30,000 |
| 2022-11-28 | 24.100 | 24.350 | 24.000 | 24.350 | 24.350 | 26,000 |
| 2022-11-25 | 24.500 | 24.700 | 24.150 | 24.400 | 24.400 | 8,000 |
| 2022-11-24 | 24.450 | 25.250 | 23.850 | 23.850 | 23.850 | 84,000 |
| 2022-11-23 | 24.800 | 24.800 | 24.100 | 24.550 | 24.550 | 13,000 |
| 2022-11-22 | 24.600 | 24.600 | 24.150 | 24.400 | 24.400 | 13,000 |
| 2022-11-21 | 24.900 | 24.900 | 24.400 | 24.600 | 24.600 | 31,000 |
| 2022-11-18 | 25.100 | 25.100 | 24.300 | 24.300 | 24.300 | 21,000 |
| 2022-11-17 | 24.400 | 24.950 | 24.400 | 24.850 | 24.850 | 23,000 |
| 2022-11-16 | 24.600 | 24.600 | 24.150 | 24.400 | 24.400 | 46,000 |
| 2022-11-15 | 24.900 | 25.000 | 23.950 | 24.450 | 24.450 | 65,000 |
| 2022-11-14 | 25.100 | 25.100 | 24.400 | 24.900 | 24.900 | 27,000 |
| 2022-11-11 | 25.250 | 25.250 | 24.100 | 24.800 | 24.800 | 48,000 |
| 2022-11-10 | 25.000 | 25.600 | 24.550 | 24.850 | 24.850 | 36,000 |
| 2022-11-09 | 24.950 | 25.700 | 24.950 | 25.200 | 25.200 | 48,000 |
| 2022-11-08 | 25.800 | 25.800 | 25.000 | 25.000 | 25.000 | 89,000 |
| 2022-11-07 | 25.150 | 25.600 | 25.000 | 25.050 | 25.050 | 99,000 |
| 2022-11-04 | 25.550 | 26.650 | 25.000 | 25.500 | 25.500 | 295,000 |
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.