Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.500	30.000	29.300	29.300	29.300	189,000
2022-08-08	30.000	30.000	29.200	29.350	29.350	318,000
2022-08-05	29.850	31.750	29.850	30.700	30.700	353,000
2022-08-04	32.900	32.900	29.350	29.850	29.850	517,000
2022-08-03	34.450	35.700	32.400	32.500	32.500	757,000
2022-08-02	33.000	36.900	33.000	36.000	36.000	981,000
2022-08-01	31.000	33.550	30.600	33.550	33.550	591,000
2022-07-29	29.050	30.850	29.000	30.500	30.500	171,000
2022-07-28	28.800	29.650	28.800	29.000	29.000	106,000
2022-07-27	28.300	28.950	28.300	28.500	28.500	64,000
2022-07-26	29.100	29.700	28.300	28.300	28.300	161,000
2022-07-25	29.500	29.700	29.050	29.300	29.300	70,000
2022-07-22	30.250	30.600	29.400	29.450	29.450	256,000
2022-07-21	29.229	30.742	29.132	29.913	29.913	426,257
2022-07-20	28.937	30.400	28.546	29.278	29.278	244,892
2022-07-19	28.546	28.693	27.912	28.351	28.351	101,441
2022-07-18	28.253	29.278	28.253	28.400	28.400	143,451
2022-07-15	28.205	28.790	27.912	28.253	28.253	122,958
2022-07-14	28.693	28.888	27.814	28.546	28.546	194,684
2022-07-13	28.302	29.766	27.717	28.693	28.693	347,358
2022-07-12	28.741	29.473	27.229	28.546	28.546	473,391
2022-07-11	27.619	27.619	26.155	26.838	26.838	159,846
2022-07-08	28.497	28.497	27.326	27.619	27.619	315,594
2022-07-07	26.985	28.595	26.350	28.156	28.156	303,298
2022-07-06	29.669	29.669	26.985	26.985	26.985	506,180
2022-07-05	27.912	28.985	26.497	28.985	28.985	395,517
2022-07-04	25.667	26.741	25.570	26.350	26.350	200,832
2022-07-01	26.058	27.814	24.886	25.521	25.521	319,692
2022-06-30	26.692	26.936	25.765	25.960	25.960	260,262
2022-06-29	28.693	29.571	26.594	26.643	26.643	405,764
2022-06-28	30.010	30.010	28.351	28.449	28.449	294,076
2022-06-27	29.571	30.693	29.181	29.717	29.717	472,366
2022-06-24	27.814	30.937	27.814	29.278	29.278	524,624
2022-06-23	31.279	31.279	28.156	28.156	28.156	585,078
2022-06-22	31.279	32.840	29.961	31.279	31.279	245,917
2022-06-21	32.108	33.426	29.278	30.791	30.791	355,555
2022-06-20	36.305	36.305	31.425	31.425	31.425	472,366
2022-06-17	36.110	36.695	34.743	34.890	34.890	445,725
2022-06-16	40.013	40.989	36.988	37.281	37.281	617,868
2022-06-15	40.160	40.989	39.233	39.428	39.428	459,046
2022-06-14	38.842	40.501	38.062	40.501	40.501	384,246
2022-06-13	37.037	39.525	37.037	38.891	38.891	525,648
2022-06-10	37.720	37.915	36.939	37.818	37.818	127,057
2022-06-09	38.354	38.354	37.086	37.720	37.720	102,465
2022-06-08	38.550	38.745	38.062	38.354	38.354	267,435
2022-06-07	39.428	39.428	36.695	38.745	38.745	428,306
2022-06-06	38.891	39.574	38.891	39.038	39.038	571,758
2022-06-02	37.574	38.452	37.232	37.866	37.866	292,027
2022-06-01	37.086	39.038	36.110	37.574	37.574	480,564
2022-05-31	37.086	39.038	37.086	37.866	37.866	988,793
2022-05-30	34.353	37.574	33.231	37.086	37.086	981,621
2022-05-27	29.278	34.353	29.278	34.207	34.207	837,144
2022-05-26	31.425	32.255	30.840	31.230	31.230	134,230
2022-05-25	30.254	32.108	29.766	31.425	31.425	210,054
2022-05-24	28.400	30.742	26.936	30.742	30.742	205,956
2022-05-23	25.667	28.205	25.667	28.205	28.205	125,008
2022-05-20	25.521	26.009	25.130	25.667	25.667	34,838
2022-05-19	24.740	25.423	23.910	25.423	25.423	20,493
2022-05-18	25.570	25.570	25.277	25.277	25.277	22,542
2022-05-17	25.277	25.570	25.277	25.423	25.423	6,147

← NewerPage 18 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.