Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	18.550	18.900	18.450	18.600	18.600	40,280
2025-07-29	18.600	18.900	18.250	18.500	18.500	82,000
2025-07-28	18.350	18.750	18.350	18.600	18.600	58,000
2025-07-25	19.050	19.050	18.450	18.450	18.450	58,000
2025-07-24	18.600	18.750	18.450	18.700	18.700	69,000
2025-07-23	18.550	18.850	18.400	18.550	18.550	59,003
2025-07-22	19.500	19.500	18.300	18.350	18.350	164,000
2025-07-21	19.350	19.350	19.150	19.150	19.150	73,651
2025-07-18	19.700	19.950	19.300	19.350	19.350	172,320
2025-07-17	20.100	20.300	19.500	19.600	19.600	373,050
2025-07-16	19.100	20.500	19.100	20.050	20.050	982,163
2025-07-15	18.950	19.000	18.550	18.650	18.650	59,067
2025-07-14	18.900	18.900	18.600	18.600	18.600	59,056
2025-07-11	18.250	19.150	18.250	18.950	18.950	153,000
2025-07-10	18.300	18.600	18.150	18.250	18.250	33,000
2025-07-09	17.950	18.300	17.950	18.100	18.100	25,027
2025-07-08	18.300	18.300	17.800	18.100	18.100	82,125
2025-07-07	19.200	19.200	18.100	18.400	18.400	90,100
2025-07-04	19.450	19.600	18.950	19.000	19.000	85,177
2025-07-03	19.700	19.800	19.350	19.400	19.400	76,205
2025-07-02	19.300	19.850	19.300	19.450	19.450	186,100
2025-07-01	18.850	20.450	18.850	19.300	19.300	742,020
2025-06-30	19.100	19.100	18.550	18.600	18.600	112,050
2025-06-27	18.700	19.450	18.500	19.100	19.100	125,012
2025-06-26	18.350	18.750	18.350	18.350	18.350	80,045
2025-06-25	18.400	18.700	18.350	18.350	18.350	50,236
2025-06-24	18.200	18.450	18.100	18.350	18.350	93,000
2025-06-23	18.200	18.200	17.250	18.200	18.200	242,000
2025-06-20	18.850	18.850	18.100	18.200	18.200	195,027
2025-06-19	19.900	20.650	18.600	18.650	18.650	317,045
2025-06-18	19.900	19.900	19.500	19.700	19.700	54,000
2025-06-17	19.550	20.150	19.500	19.650	19.650	119,010
2025-06-16	19.800	19.800	19.150	19.450	19.450	55,000
2025-06-13	19.850	20.000	19.650	19.650	19.650	115,002
2025-06-12	20.150	20.150	19.950	20.000	20.000	30,300
2025-06-11	20.000	20.200	19.750	20.100	20.100	71,000
2025-06-10	19.800	20.000	19.650	19.900	19.900	74,000
2025-06-09	20.200	20.300	19.700	19.800	19.800	43,000
2025-06-06	19.900	20.050	19.600	19.950	19.950	57,000
2025-06-05	19.900	19.950	19.650	19.800	19.800	76,000
2025-06-04	19.700	20.200	19.650	19.900	19.900	184,000
2025-06-03	19.850	20.100	19.550	19.600	19.600	128,050
2025-06-02	20.550	21.250	19.300	19.850	19.850	265,100
2025-05-29	20.800	21.050	20.650	20.850	20.850	46,122
2025-05-28	21.700	21.700	20.650	20.850	20.850	127,000
2025-05-27	21.450	21.900	21.250	21.300	21.300	132,040
2025-05-26	21.450	21.550	21.050	21.350	21.350	136,020
2025-05-23	21.250	21.600	21.200	21.200	21.200	52,000
2025-05-22	21.050	21.450	21.000	21.150	21.150	112,000
2025-05-21	21.200	21.600	20.900	21.450	21.450	123,000
2025-05-20	21.350	22.100	21.100	21.100	21.100	171,000
2025-05-19	21.650	21.650	20.900	20.900	20.900	139,015
2025-05-16	22.150	22.150	21.700	21.700	21.700	218,000
2025-05-15	22.250	22.800	22.150	22.150	22.150	150,000
2025-05-14	22.450	22.500	22.000	22.350	22.350	258,012
2025-05-13	23.000	23.050	22.250	22.400	22.400	282,000
2025-05-12	22.250	22.500	22.050	22.250	22.250	113,001
2025-05-09	22.150	22.150	21.800	22.000	22.000	106,026
2025-05-08	21.750	22.400	21.750	22.050	22.050	174,119
2025-05-07	21.900	22.950	21.650	21.750	21.750	351,000

← NewerPage 6 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.