Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.350	19.350	18.600	18.600	18.600	243,000
2026-07-22	19.050	19.400	18.950	19.100	19.100	276,200
2026-07-21	18.750	18.950	18.550	18.950	18.950	159,500
2026-07-20	18.350	18.700	17.800	18.650	18.650	265,000
2026-07-17	18.850	19.400	18.250	18.250	18.250	565,000
2026-07-16	19.800	20.000	19.300	19.350	19.350	580,100
2026-07-15	19.250	19.750	18.800	19.600	19.600	733,000
2026-07-14	19.450	20.000	18.800	19.050	19.050	2,339,100
2026-07-13	18.400	18.400	18.000	18.200	18.200	174,000
2026-07-10	18.350	18.350	18.350	18.350	18.350	0
2026-07-09	18.450	18.600	18.250	18.350	18.350	92,072
2026-07-08	18.750	18.800	18.100	18.450	18.450	155,000
2026-07-07	19.350	19.350	18.500	18.550	18.550	215,021
2026-07-06	19.650	20.000	19.150	19.200	19.200	151,042
2026-07-03	19.200	19.600	19.150	19.450	19.450	212,000
2026-07-02	18.900	19.200	18.900	19.200	19.200	106,020
2026-07-01	18.900	19.150	18.600	18.750	18.750	104,001
2026-06-30	18.650	18.950	18.550	18.950	18.950	119,000
2026-06-29	18.300	18.700	18.200	18.300	18.300	109,000
2026-06-26	18.800	18.850	18.200	18.300	18.300	276,050
2026-06-25	19.300	19.300	18.850	18.850	18.850	187,413
2026-06-24	19.000	19.600	18.950	19.100	19.100	254,000
2026-06-23	20.350	20.350	19.300	19.350	19.350	344,064
2026-06-22	19.200	20.500	19.200	20.100	20.100	871,500
2026-06-18	19.300	19.500	18.900	19.200	19.200	337,000
2026-06-17	18.700	19.250	18.700	19.150	19.150	326,101
2026-06-16	19.350	19.350	18.750	18.750	18.750	267,001
2026-06-15	19.000	19.350	19.000	19.200	19.200	254,008
2026-06-12	18.750	19.050	18.700	18.800	18.800	422,001
2026-06-11	18.950	19.200	17.900	18.450	18.450	331,000
2026-06-10	19.350	20.000	18.800	18.850	18.850	272,000
2026-06-09	19.150	19.650	19.150	19.300	19.300	212,000
2026-06-08	18.300	19.600	18.100	19.050	19.050	465,000
2026-06-05	20.200	20.200	19.800	20.000	20.000	245,000
2026-06-04	20.350	20.400	20.100	20.200	20.200	253,000
2026-06-03	20.450	20.650	20.250	20.500	20.500	396,010
2026-06-02	20.000	21.000	19.850	20.250	20.250	537,073
2026-06-01	20.100	20.200	19.800	20.000	20.000	305,500
2026-05-29	19.750	20.050	19.750	19.800	19.800	282,000
2026-05-28	19.800	20.400	19.500	19.550	19.550	488,470
2026-05-27	20.100	20.300	19.650	19.800	19.800	449,080
2026-05-26	20.400	20.450	19.850	20.000	20.000	495,000
2026-05-25	21.200	21.200	20.100	20.400	20.400	487,500
2026-05-22	20.600	20.850	20.400	20.700	20.700	428,005
2026-05-21	20.600	20.850	20.500	20.550	20.550	215,000
2026-05-20	20.200	20.650	20.100	20.250	20.250	207,000
2026-05-19	20.600	20.900	20.000	20.100	20.100	264,000
2026-05-18	20.650	20.900	20.250	20.550	20.550	327,001
2026-05-15	21.400	22.500	21.000	21.000	21.000	511,398
2026-05-14	22.050	22.200	20.700	21.450	21.450	992,005
2026-05-13	23.200	23.200	22.250	22.450	22.450	275,000
2026-05-12	23.700	23.700	22.850	23.050	23.050	347,000
2026-05-11	23.300	24.200	23.150	23.500	23.500	354,000
2026-05-08	23.750	24.550	23.250	23.250	23.250	608,485
2026-05-07	24.350	24.400	23.400	23.450	23.450	366,500
2026-05-06	24.750	25.000	23.650	23.800	23.800	351,001
2026-05-05	24.300	25.750	24.300	24.550	24.550	591,000
2026-05-04	23.700	24.850	23.500	24.200	24.200	548,000
2026-04-30	23.700	24.300	23.550	23.600	23.600	418,022
2026-04-29	22.950	23.700	22.950	23.450	23.450	401,000

← NewerPage 2 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.