Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	32.206	35.427	32.206	35.427	35.427	265,386
2022-02-14	31.864	32.499	30.596	32.206	32.206	162,920
2022-02-11	31.328	32.304	30.888	31.718	31.718	223,375
2022-02-10	30.547	32.792	30.547	32.792	32.792	481,588
2022-02-09	27.668	29.815	27.668	29.815	29.815	121,934
2022-02-08	27.033	27.277	26.838	27.131	27.131	36,887
2022-02-07	26.350	27.521	26.302	27.131	27.131	73,775
2022-01-26	25.862	26.643	25.814	26.350	26.350	43,035
2022-01-25	26.838	26.936	25.862	25.960	25.960	76,849
2022-01-24	29.278	29.278	26.985	27.229	27.229	135,254
2022-01-21	30.791	31.035	29.181	29.278	29.278	140,377
2022-01-20	29.766	31.669	29.376	31.132	31.132	161,895
2022-01-19	29.864	30.449	28.839	29.766	29.766	78,898
2022-01-18	30.644	30.644	29.278	29.327	29.327	76,849
2022-01-17	29.766	31.376	29.278	30.059	30.059	155,747
2022-01-14	32.157	32.157	29.229	29.766	29.766	266,410
2022-01-13	33.670	34.060	32.206	32.450	32.450	394,492
2022-01-12	32.792	35.768	32.792	35.768	35.768	462,120
2022-01-11	34.841	35.427	31.230	32.548	32.548	251,040
2022-01-10	34.451	34.939	33.036	34.109	34.109	154,723
2022-01-07	37.427	38.062	33.767	34.255	34.255	254,114
2022-01-06	36.890	37.183	35.963	36.451	36.451	134,230
2022-01-05	38.354	38.354	35.231	36.402	36.402	361,703
2022-01-04	40.501	41.721	37.086	38.647	38.647	503,106
2022-01-03	40.013	40.989	39.135	40.257	40.257	347,358
2021-12-30	42.014	42.161	39.086	39.233	39.233	267,435
2021-12-29	40.794	41.965	40.062	41.380	41.380	335,062
2021-12-28	43.088	44.112	40.404	40.599	40.599	959,078
2021-12-27	44.893	45.381	44.405	44.893	44.893	315,594
2021-12-24	45.771	46.064	43.917	46.064	46.064	456,996
2021-12-23	44.893	47.138	43.283	46.747	46.747	805,380
2021-12-22	42.112	43.624	42.112	42.892	42.892	393,468
2021-12-21	45.674	45.674	41.087	44.112	44.112	916,043
2021-12-20	39.038	42.063	39.038	42.063	42.063	462,120
2021-12-17	36.988	38.452	36.110	38.257	38.257	571,758
2021-12-16	36.305	37.671	35.231	37.574	37.574	626,065
2021-12-15	37.769	37.769	35.573	36.354	36.354	524,624
2021-12-14	42.844	42.844	37.525	38.257	38.257	1,160,936
2021-12-13	40.794	40.794	40.013	40.794	40.794	596,350
2021-12-10	35.085	37.086	33.182	37.086	37.086	582,005
2021-12-09	33.182	33.719	32.401	33.719	33.719	674,224
2021-12-08	30.644	30.693	29.815	30.693	30.693	563,561
2021-12-07	25.423	27.912	25.423	27.912	27.912	150,624
2021-12-06	25.521	25.521	25.179	25.374	25.374	18,443
2021-12-03	24.496	25.618	24.496	25.179	25.179	31,764
2021-12-02	24.691	24.740	24.496	24.496	24.496	18,443
2021-12-01	24.252	25.570	24.252	24.740	24.740	23,567
2021-11-30	24.642	25.033	24.154	24.252	24.252	31,764
2021-11-29	23.423	25.472	23.423	24.154	24.154	65,578
2021-11-26	25.570	25.570	25.033	25.472	25.472	23,567
2021-11-25	26.204	26.741	25.228	26.302	26.302	34,838
2021-11-24	25.716	26.790	24.886	25.667	25.667	25,616
2021-11-23	26.643	26.643	25.521	25.716	25.716	46,109
2021-11-22	26.546	27.326	26.448	26.790	26.790	45,084
2021-11-19	26.448	27.131	26.350	26.497	26.497	38,936
2021-11-18	27.912	27.912	26.350	26.448	26.448	121,934
2021-11-17	27.765	28.400	27.326	27.961	27.961	95,293
2021-11-16	30.254	30.254	27.814	27.912	27.912	141,402
2021-11-15	31.230	31.425	28.302	29.278	29.278	291,002
2021-11-12	27.180	29.278	27.033	28.741	28.741	94,268

← NewerPage 20 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.