Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	25.033	25.326	24.789	25.277	25.277	26,641
2022-05-13	26.253	26.253	25.277	25.326	25.326	57,380
2022-05-12	25.862	26.643	25.521	26.253	26.253	56,356
2022-05-11	27.131	27.131	26.594	26.594	26.594	17,419
2022-05-10	26.350	27.033	26.350	27.033	27.033	25,616
2022-05-09	26.643	26.838	26.399	26.546	26.546	23,567
2022-05-06	26.399	27.473	26.399	27.473	27.473	19,468
2022-05-05	27.082	27.912	26.838	27.473	27.473	44,060
2022-05-04	27.375	27.375	26.692	26.936	26.936	16,394
2022-05-03	27.033	27.473	26.594	27.473	27.473	37,912
2022-04-29	29.034	29.034	27.619	27.912	27.912	78,898
2022-04-28	26.887	27.229	26.448	26.448	26.448	32,789
2022-04-27	26.936	27.131	26.253	26.399	26.399	53,282
2022-04-26	28.253	28.253	27.473	27.473	27.473	46,109
2022-04-25	29.278	29.278	27.424	28.253	28.253	77,873
2022-04-22	29.229	29.522	28.790	29.278	29.278	98,367
2022-04-21	28.888	29.327	28.888	29.229	29.229	16,394
2022-04-20	29.132	29.571	29.132	29.181	29.181	34,838
2022-04-19	30.254	30.254	29.278	29.278	29.278	66,602
2022-04-18	30.156	30.596	29.620	29.669	29.669	68,652
2022-04-15	30.742	31.425	30.742	31.035	31.035	40,986
2022-04-14	31.181	32.499	31.035	31.669	31.669	96,317
2022-04-13	33.914	33.914	31.230	31.816	31.816	278,706
2022-04-12	31.230	31.962	30.303	31.962	31.962	233,621
2022-04-11	29.034	29.181	28.205	29.083	29.083	34,838
2022-04-08	29.425	29.913	29.376	29.522	29.522	45,084
2022-04-07	29.327	30.205	29.327	29.766	29.766	31,764
2022-04-06	29.913	30.254	29.913	30.205	30.205	47,134
2022-04-01	29.571	30.254	29.278	30.108	30.108	95,293
2022-03-31	31.913	31.913	29.571	29.571	29.571	74,799
2022-03-30	30.840	32.401	30.840	31.523	31.523	134,230
2022-03-29	30.254	30.791	29.913	29.961	29.961	31,764
2022-03-28	30.254	30.547	29.766	30.547	30.547	53,282
2022-03-25	30.888	30.888	30.254	30.352	30.352	56,356
2022-03-24	30.693	30.937	30.108	30.791	30.791	74,799
2022-03-23	30.693	30.693	29.864	30.254	30.254	55,331
2022-03-22	29.913	30.156	29.571	30.156	30.156	51,232
2022-03-21	30.644	30.840	30.059	30.254	30.254	69,676
2022-03-18	32.157	32.157	30.156	30.644	30.644	68,652
2022-03-17	32.694	32.694	30.937	31.230	31.230	74,799
2022-03-16	32.206	32.206	30.840	31.718	31.718	95,293
2022-03-15	31.425	32.011	30.352	30.888	30.888	114,761
2022-03-14	31.864	31.864	31.230	31.376	31.376	66,602
2022-03-11	32.206	32.206	31.572	31.864	31.864	78,898
2022-03-10	31.572	32.743	31.572	31.913	31.913	49,183
2022-03-09	31.230	32.011	30.693	31.425	31.425	97,342
2022-03-08	30.840	32.011	30.254	30.742	30.742	141,402
2022-03-07	33.377	33.816	32.304	32.304	32.304	99,391
2022-03-04	35.573	35.866	34.695	35.280	35.280	88,120
2022-03-03	36.402	36.500	35.329	35.817	35.817	179,314
2022-03-02	34.499	35.817	33.377	35.817	35.817	245,917
2022-03-01	32.694	34.402	32.694	34.158	34.158	85,046
2022-02-25	33.036	33.475	32.206	33.084	33.084	129,106
2022-02-24	35.719	35.719	32.694	33.036	33.036	241,818
2022-02-23	35.573	36.305	34.646	36.305	36.305	155,747
2022-02-22	35.573	35.817	33.914	34.646	34.646	181,364
2022-02-21	36.890	36.890	35.231	35.573	35.573	182,388
2022-02-18	36.549	36.988	34.939	36.988	36.988	317,643
2022-02-17	37.769	38.062	36.305	37.134	37.134	574,832
2022-02-16	38.940	38.940	37.818	38.940	38.940	882,229

← NewerPage 19 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.