Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.500	22.950	22.350	22.600	22.600	261,000
2026-04-27	23.400	23.400	22.050	22.450	22.450	538,000
2026-04-24	24.500	24.500	23.100	23.200	23.200	490,340
2026-04-23	24.600	24.800	22.450	23.200	23.200	796,000
2026-04-22	24.500	25.400	24.100	24.150	24.150	630,320
2026-04-21	24.200	24.950	23.550	24.250	24.250	822,010
2026-04-20	24.300	24.300	23.450	23.450	23.450	677,124
2026-04-17	23.400	24.450	23.350	24.250	24.250	997,330
2026-04-16	23.200	23.500	22.900	23.350	23.350	532,070
2026-04-15	22.500	23.800	22.400	22.850	22.850	1,438,500
2026-04-14	22.300	22.500	21.800	22.200	22.200	297,005
2026-04-13	21.750	22.300	21.650	21.700	21.700	408,000
2026-04-10	21.200	21.500	21.050	21.400	21.400	338,330
2026-04-09	21.350	21.450	20.750	20.750	20.750	145,000
2026-04-08	20.600	21.250	20.600	21.200	21.200	283,051
2026-04-07	20.950	20.950	20.250	20.350	20.350	132,001
2026-04-02	21.000	21.000	20.300	20.600	20.600	121,050
2026-04-01	20.850	21.100	20.650	20.750	20.750	177,000
2026-03-31	21.200	21.400	20.300	20.350	20.350	304,000
2026-03-30	21.500	21.750	21.100	21.300	21.300	179,001
2026-03-27	22.000	22.150	21.500	21.900	21.900	289,000
2026-03-26	22.600	22.950	22.050	22.200	22.200	249,000
2026-03-25	22.350	22.700	22.100	22.450	22.450	177,000
2026-03-24	22.600	23.000	21.700	22.150	22.150	402,001
2026-03-23	23.100	23.900	22.400	22.450	22.450	726,040
2026-03-20	22.200	24.350	22.000	23.650	23.650	1,613,030
2026-03-19	22.450	22.950	22.100	22.150	22.150	342,000
2026-03-18	22.900	23.900	22.700	22.750	22.750	456,329
2026-03-17	22.900	22.900	22.300	22.400	22.400	300,381
2026-03-16	22.250	22.350	21.850	22.250	22.250	205,000
2026-03-13	21.950	22.550	21.950	22.150	22.150	144,015
2026-03-12	22.450	23.400	22.300	22.300	22.300	380,000
2026-03-11	21.550	22.950	21.550	22.450	22.450	419,010
2026-03-10	21.250	21.300	20.750	21.000	21.000	143,050
2026-03-09	21.000	21.000	19.950	20.550	20.550	317,000
2026-03-06	21.600	21.950	21.400	21.750	21.750	171,001
2026-03-05	22.050	22.050	21.300	21.650	21.650	219,000
2026-03-04	22.500	22.500	20.850	21.100	21.100	388,001
2026-03-03	23.200	23.750	22.550	22.850	22.850	328,500
2026-03-02	22.550	23.450	22.400	23.400	23.400	398,014
2026-02-26	24.300	24.500	23.850	23.850	23.850	412,616
2026-02-25	24.100	24.600	23.450	24.250	24.250	560,000
2026-02-24	24.150	24.350	23.350	23.700	23.700	681,000
2026-02-23	23.600	24.100	23.400	23.850	23.850	321,000
2026-02-11	23.600	24.400	23.400	23.400	23.400	529,000
2026-02-10	22.650	23.450	22.350	23.100	23.100	246,118
2026-02-09	22.650	22.900	22.100	22.650	22.650	372,000
2026-02-06	23.150	23.150	22.000	22.300	22.300	366,347
2026-02-05	23.500	24.350	23.200	23.350	23.350	269,000
2026-02-04	23.400	23.850	23.300	23.600	23.600	332,001
2026-02-03	23.650	24.100	23.050	23.700	23.700	374,500
2026-02-02	24.300	24.300	22.900	23.500	23.500	756,415
2026-01-30	25.850	26.100	24.600	24.900	24.900	1,040,440
2026-01-29	26.400	27.850	26.000	26.400	26.400	3,985,000
2026-01-28	24.500	26.400	24.150	26.400	26.400	2,200,285
2026-01-27	24.850	24.850	23.700	24.000	24.000	511,500
2026-01-26	24.100	24.550	23.950	24.550	24.550	368,202
2026-01-23	24.500	24.750	23.850	24.000	24.000	462,050
2026-01-22	25.550	25.950	24.300	24.300	24.300	917,000
2026-01-21	25.600	25.900	24.700	25.050	25.050	1,304,133

← NewerPage 3 of 21 · 1,220 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.