Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	23.450	25.600	23.300	25.600	25.600	194,000
2022-11-02	23.800	23.800	23.000	23.300	23.300	40,000
2022-11-01	23.250	23.350	23.000	23.250	23.250	6,000
2022-10-31	22.900	23.450	22.850	23.200	23.200	28,000
2022-10-28	22.600	23.000	22.400	22.750	22.750	20,000
2022-10-27	22.900	22.900	22.250	22.600	22.600	16,000
2022-10-26	22.550	22.550	22.300	22.300	22.300	47,000
2022-10-25	22.800	23.300	22.200	22.600	22.600	69,000
2022-10-24	23.000	23.700	23.000	23.500	23.500	10,000
2022-10-21	23.000	23.650	22.900	22.900	22.900	19,000
2022-10-20	22.700	22.850	22.600	22.600	22.600	15,000
2022-10-19	22.750	23.250	22.750	23.200	23.200	35,000
2022-10-18	22.450	23.350	22.100	22.950	22.950	23,000
2022-10-17	23.000	23.300	22.000	23.100	23.100	35,000
2022-10-14	23.000	24.100	23.000	23.400	23.400	25,000
2022-10-13	23.900	24.450	22.800	22.850	22.850	55,000
2022-10-12	26.450	26.450	24.200	24.550	24.550	74,000
2022-10-11	24.450	24.800	24.200	24.550	24.550	40,000
2022-10-07	24.450	24.900	24.450	24.700	24.700	17,000
2022-10-06	24.500	25.100	24.450	24.450	24.450	27,000
2022-10-05	24.850	25.100	24.350	24.350	24.350	29,000
2022-10-04	23.600	24.300	23.550	24.150	24.150	20,000
2022-10-03	23.350	23.500	23.150	23.150	23.150	32,000
2022-09-30	22.700	23.900	22.700	23.600	23.600	56,000
2022-09-29	24.100	24.950	24.050	24.450	24.450	42,000
2022-09-28	25.850	25.850	23.500	23.950	23.950	71,000
2022-09-27	25.900	26.700	25.600	25.850	25.850	31,000
2022-09-26	26.600	26.600	25.000	25.900	25.900	167,000
2022-09-23	27.000	27.400	26.550	26.600	26.600	75,000
2022-09-22	27.450	27.450	26.500	26.800	26.800	65,000
2022-09-21	27.250	27.250	26.950	27.050	27.050	58,000
2022-09-20	27.200	27.650	27.200	27.250	27.250	56,000
2022-09-19	27.300	27.400	27.000	27.050	27.050	82,000
2022-09-16	27.350	27.450	27.200	27.200	27.200	43,000
2022-09-15	27.350	27.750	27.350	27.450	27.450	74,000
2022-09-14	27.000	27.800	26.750	27.700	27.700	58,000
2022-09-13	28.000	28.000	27.400	27.400	27.400	43,000
2022-09-12	27.250	28.350	27.250	27.700	27.700	112,000
2022-09-08	27.100	27.300	27.000	27.200	27.200	60,000
2022-09-07	27.100	27.250	26.900	27.050	27.050	35,000
2022-09-06	28.300	28.300	27.250	27.250	27.250	162,000
2022-09-05	28.800	28.850	28.200	28.300	28.300	253,000
2022-09-02	28.400	29.000	28.250	28.400	28.400	222,000
2022-09-01	28.000	28.850	27.800	28.850	28.850	191,000
2022-08-31	27.100	28.550	27.100	28.450	28.450	227,000
2022-08-30	27.100	27.650	27.050	27.150	27.150	111,000
2022-08-29	27.000	27.200	26.850	27.100	27.100	157,000
2022-08-26	27.500	27.800	27.200	27.700	27.700	159,000
2022-08-25	27.400	27.750	27.050	27.500	27.500	156,000
2022-08-24	27.500	27.650	27.400	27.400	27.400	115,000
2022-08-23	27.000	27.900	27.000	27.400	27.400	203,000
2022-08-22	27.800	28.150	27.700	27.850	27.850	89,000
2022-08-19	27.950	28.800	27.600	28.100	28.100	336,000
2022-08-18	27.900	28.000	27.450	27.950	27.950	392,000
2022-08-17	27.350	27.850	26.600	27.400	27.400	653,000
2022-08-16	28.000	29.000	27.400	27.400	27.400	1,998,000
2022-08-15	30.550	30.550	30.050	30.400	30.400	191,000
2022-08-12	30.900	31.500	30.500	30.550	30.550	159,000
2022-08-11	31.600	32.100	30.500	30.800	30.800	394,000
2022-08-10	29.450	32.000	29.100	31.400	31.400	374,000

← NewerPage 17 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.