Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.700	27.100	26.000	26.050	26.050	1,384,129
2026-01-19	28.200	29.550	26.250	27.600	27.600	3,641,100
2026-01-16	28.250	28.500	27.400	28.200	28.200	1,117,500
2026-01-15	27.350	28.250	26.900	27.950	27.950	667,267
2026-01-14	26.650	27.250	26.600	27.250	27.250	445,500
2026-01-13	26.650	26.650	25.700	26.650	26.650	417,500
2026-01-12	26.100	27.200	25.600	26.700	26.700	540,533
2026-01-09	26.550	26.550	25.100	25.750	25.750	238,000
2026-01-08	25.900	26.550	25.600	26.000	26.000	397,150
2026-01-07	26.350	26.350	25.400	25.600	25.600	498,248
2026-01-06	27.150	27.150	26.150	26.350	26.350	497,500
2026-01-05	27.550	27.550	26.300	26.750	26.750	1,410,500
2026-01-02	29.500	29.550	27.600	28.050	28.050	5,391,506
2025-12-31	27.900	29.300	27.050	28.900	28.900	12,152,524
2025-12-30	25.450	26.700	24.300	26.700	26.700	5,825,610
2025-12-29	24.300	24.300	24.300	24.300	24.300	606,501
2025-12-26	20.300	22.100	19.950	22.100	22.100	1,724,300
2025-12-24	20.550	20.600	20.100	20.100	20.100	86,010
2025-12-23	20.400	20.400	20.100	20.300	20.300	134,000
2025-12-22	20.200	20.500	20.200	20.300	20.300	130,000
2025-12-19	20.100	20.400	20.050	20.050	20.050	263,060
2025-12-18	19.900	20.550	19.700	20.100	20.100	301,000
2025-12-17	20.150	20.500	19.800	19.900	19.900	468,041
2025-12-16	20.350	20.600	19.900	20.350	20.350	338,000
2025-12-15	20.200	20.950	20.050	20.550	20.550	515,242
2025-12-12	21.150	22.000	20.400	20.650	20.650	2,562,060
2025-12-11	20.100	20.750	20.000	20.750	20.750	1,333,000
2025-12-10	19.500	19.650	18.900	18.900	18.900	331,173
2025-12-09	18.600	19.950	18.600	19.100	19.100	600,109
2025-12-08	18.650	19.000	18.450	18.550	18.550	216,000
2025-12-05	18.450	18.500	18.150	18.300	18.300	141,000
2025-12-04	18.350	18.600	18.250	18.500	18.500	230,000
2025-12-03	18.200	18.400	18.100	18.300	18.300	56,280
2025-12-02	17.950	18.200	17.950	17.950	17.950	101,120
2025-12-01	18.150	18.150	17.850	17.900	17.900	83,250
2025-11-28	18.100	18.450	18.100	18.150	18.150	122,000
2025-11-27	18.400	18.650	18.000	18.100	18.100	91,400
2025-11-26	18.400	18.750	18.200	18.250	18.250	201,000
2025-11-25	18.000	18.150	17.700	17.850	17.850	77,000
2025-11-24	17.800	18.000	17.650	17.700	17.700	54,000
2025-11-21	17.700	18.200	17.350	17.650	17.650	141,000
2025-11-20	18.100	18.300	17.850	17.850	17.850	117,000
2025-11-19	18.000	18.350	17.700	17.850	17.850	128,000
2025-11-18	19.000	19.000	18.200	18.200	18.200	184,000
2025-11-17	19.300	19.500	18.700	18.900	18.900	282,000
2025-11-14	19.850	19.900	19.200	19.300	19.300	219,030
2025-11-13	20.200	20.900	19.900	19.900	19.900	590,001
2025-11-12	19.000	20.450	19.000	20.000	20.000	469,010
2025-11-11	18.400	19.500	18.400	18.800	18.800	295,000
2025-11-10	18.550	18.600	18.000	18.300	18.300	183,000
2025-11-07	18.900	18.900	18.250	18.550	18.550	138,000
2025-11-06	18.900	19.250	18.650	18.950	18.950	137,000
2025-11-05	18.900	19.000	18.150	18.700	18.700	229,000
2025-11-04	20.050	20.050	19.300	19.300	19.300	151,020
2025-11-03	20.100	20.600	20.000	20.000	20.000	190,155
2025-10-31	19.800	19.950	19.550	19.750	19.750	138,300
2025-10-30	19.750	20.000	19.600	19.750	19.750	142,000
2025-10-29	19.800	20.000	19.700	19.700	19.700	100,000
2025-10-28	20.050	20.050	19.750	19.750	19.750	103,000
2025-10-27	20.000	20.150	19.700	20.100	20.100	216,000

← NewerPage 4 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.