Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	20.350	20.350	19.800	19.850	19.850	265,400
2025-10-22	20.550	20.850	20.300	20.350	20.350	158,000
2025-10-21	20.400	20.550	20.200	20.200	20.200	123,000
2025-10-20	20.150	20.450	20.050	20.300	20.300	89,090
2025-10-17	19.850	20.600	19.850	20.100	20.100	179,000
2025-10-16	20.050	20.400	19.750	19.950	19.950	212,000
2025-10-15	19.950	20.050	19.750	19.850	19.850	107,001
2025-10-14	20.650	20.750	19.850	19.850	19.850	224,203
2025-10-13	19.400	20.200	19.300	20.000	20.000	297,000
2025-10-09	21.000	21.250	20.750	20.850	20.850	99,000
2025-10-08	21.200	21.350	20.800	20.900	20.900	201,000
2025-10-07	20.900	21.600	20.900	21.250	21.250	183,000
2025-10-03	21.100	21.150	20.600	20.800	20.800	166,000
2025-10-02	21.350	21.650	21.050	21.050	21.050	119,000
2025-10-01	20.600	21.350	20.600	21.050	21.050	203,005
2025-09-30	20.650	21.000	20.400	20.600	20.600	114,001
2025-09-29	20.500	20.500	20.500	20.500	20.500	0
2025-09-26	21.450	21.450	20.450	20.500	20.500	193,000
2025-09-25	21.400	22.350	21.350	21.400	21.400	195,000
2025-09-24	21.500	21.500	20.850	21.200	21.200	145,010
2025-09-23	22.100	22.100	21.300	21.400	21.400	165,060
2025-09-22	22.050	22.150	21.800	21.950	21.950	143,015
2025-09-19	23.000	23.000	22.200	22.200	22.200	175,045
2025-09-18	22.100	23.000	22.000	22.700	22.700	370,000
2025-09-17	21.550	22.150	21.550	21.950	21.950	248,005
2025-09-16	20.950	21.450	20.800	21.300	21.300	220,000
2025-09-15	21.100	21.100	20.350	20.850	20.850	209,000
2025-09-12	21.200	21.400	20.950	21.150	21.150	165,000
2025-09-11	21.750	22.150	20.900	21.000	21.000	440,745
2025-09-10	21.450	21.750	21.350	21.450	21.450	171,020
2025-09-09	22.500	22.500	21.300	21.450	21.450	386,000
2025-09-08	22.550	22.700	22.500	22.650	22.650	132,428
2025-09-05	22.600	22.600	22.300	22.500	22.500	99,000
2025-09-04	23.000	23.050	22.500	22.500	22.500	154,000
2025-09-03	22.300	23.200	22.300	22.650	22.650	290,015
2025-09-02	23.100	23.150	22.300	22.500	22.500	259,012
2025-09-01	23.450	24.450	22.700	23.050	23.050	732,015
2025-08-29	22.800	24.200	22.700	23.400	23.400	648,018
2025-08-28	23.400	23.500	22.700	22.750	22.750	302,011
2025-08-27	22.100	23.600	22.050	23.050	23.050	547,000
2025-08-26	22.450	22.450	22.000	22.000	22.000	167,000
2025-08-25	22.800	23.000	22.350	22.450	22.450	379,010
2025-08-22	23.550	23.550	22.600	22.600	22.600	324,001
2025-08-21	22.400	23.650	22.150	23.050	23.050	878,000
2025-08-20	22.500	22.750	21.600	21.900	21.900	442,030
2025-08-19	23.500	23.550	22.200	22.500	22.500	648,038
2025-08-18	22.000	23.900	22.000	23.000	23.000	1,451,000
2025-08-15	21.300	22.800	21.300	22.000	22.000	1,205,298
2025-08-14	20.250	20.850	20.250	20.800	20.800	185,060
2025-08-13	20.800	21.000	20.200	20.250	20.250	124,514
2025-08-12	20.250	21.050	20.250	20.650	20.650	140,012
2025-08-11	20.450	20.650	20.200	20.400	20.400	147,100
2025-08-08	20.900	21.150	20.500	20.500	20.500	217,020
2025-08-07	21.200	21.400	20.750	20.750	20.750	592,020
2025-08-06	19.800	20.200	19.800	20.200	20.200	172,050
2025-08-05	21.150	21.200	19.850	20.250	20.250	693,020
2025-08-04	18.850	20.550	18.850	20.550	20.550	720,002
2025-08-01	18.750	18.750	18.750	18.750	18.750	125,102
2025-07-31	18.650	18.850	18.550	18.750	18.750	60,050
2025-07-30	18.550	18.900	18.450	18.600	18.600	40,280

← NewerPage 5 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.