Chander Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 21.300 | 21.800 | 21.000 | 21.600 | 21.600 | 152,001 |
| 2025-05-05 | 22.100 | 22.600 | 20.850 | 21.200 | 21.200 | 321,030 |
| 2025-05-02 | 22.400 | 22.700 | 22.000 | 22.100 | 22.100 | 466,328 |
| 2025-04-30 | 21.000 | 22.900 | 20.850 | 22.200 | 22.200 | 1,152,110 |
| 2025-04-29 | 20.850 | 21.000 | 20.350 | 20.850 | 20.850 | 167,232 |
| 2025-04-28 | 20.400 | 20.950 | 20.300 | 20.850 | 20.850 | 101,008 |
| 2025-04-25 | 20.350 | 20.650 | 20.150 | 20.200 | 20.200 | 138,000 |
| 2025-04-24 | 20.100 | 20.100 | 19.700 | 20.000 | 20.000 | 85,001 |
| 2025-04-23 | 19.450 | 20.250 | 19.450 | 19.700 | 19.700 | 142,010 |
| 2025-04-22 | 19.200 | 19.550 | 19.100 | 19.100 | 19.100 | 154,100 |
| 2025-04-21 | 20.850 | 20.850 | 19.550 | 19.600 | 19.600 | 202,036 |
| 2025-04-18 | 21.450 | 21.600 | 20.400 | 20.550 | 20.550 | 302,000 |
| 2025-04-17 | 21.400 | 21.850 | 21.050 | 21.300 | 21.300 | 246,020 |
| 2025-04-16 | 22.050 | 22.600 | 21.750 | 21.900 | 21.900 | 327,002 |
| 2025-04-15 | 20.300 | 22.050 | 20.200 | 22.050 | 22.050 | 686,000 |
| 2025-04-14 | 20.600 | 21.450 | 20.000 | 20.050 | 20.050 | 518,000 |
| 2025-04-11 | 19.800 | 20.500 | 18.200 | 20.500 | 20.500 | 665,300 |
| 2025-04-10 | 20.200 | 20.200 | 19.700 | 20.200 | 20.200 | 817,000 |
| 2025-04-09 | 18.400 | 20.000 | 18.400 | 18.400 | 18.400 | 589,050 |
| 2025-04-08 | 20.400 | 20.550 | 20.400 | 20.400 | 20.400 | 217,000 |
| 2025-04-07 | 22.650 | 22.650 | 22.650 | 22.650 | 22.650 | 60,000 |
| 2025-04-02 | 25.650 | 25.650 | 25.050 | 25.150 | 25.150 | 116,000 |
| 2025-04-01 | 25.400 | 25.700 | 25.100 | 25.250 | 25.250 | 586,200 |
| 2025-03-31 | 27.050 | 27.200 | 24.850 | 24.900 | 24.900 | 630,230 |
| 2025-03-28 | 29.000 | 29.000 | 27.000 | 27.600 | 27.600 | 530,100 |
| 2025-03-27 | 28.200 | 29.250 | 28.000 | 29.100 | 29.100 | 462,040 |
| 2025-03-26 | 29.450 | 30.200 | 28.550 | 28.550 | 28.550 | 1,365,150 |
| 2025-03-25 | 27.100 | 29.250 | 27.100 | 28.750 | 28.750 | 1,119,027 |
| 2025-03-24 | 27.300 | 27.700 | 26.750 | 26.800 | 26.800 | 278,090 |
| 2025-03-21 | 27.800 | 28.750 | 27.750 | 27.750 | 27.750 | 396,000 |
| 2025-03-20 | 27.800 | 28.100 | 27.350 | 27.700 | 27.700 | 169,000 |
| 2025-03-19 | 28.850 | 29.050 | 27.650 | 27.650 | 27.650 | 1,065,000 |
| 2025-03-18 | 26.700 | 29.150 | 26.650 | 28.600 | 28.600 | 1,694,133 |
| 2025-03-17 | 26.700 | 27.450 | 26.500 | 26.500 | 26.500 | 268,864 |
| 2025-03-14 | 26.200 | 26.850 | 26.050 | 26.400 | 26.400 | 279,125 |
| 2025-03-13 | 25.900 | 27.000 | 25.900 | 26.100 | 26.100 | 308,012 |
| 2025-03-12 | 25.650 | 25.750 | 25.450 | 25.500 | 25.500 | 64,196 |
| 2025-03-11 | 25.200 | 25.800 | 25.150 | 25.650 | 25.650 | 120,100 |
| 2025-03-10 | 25.850 | 26.250 | 25.400 | 26.100 | 26.100 | 67,080 |
| 2025-03-07 | 26.450 | 26.700 | 26.150 | 26.150 | 26.150 | 97,025 |
| 2025-03-06 | 26.100 | 26.550 | 26.050 | 26.250 | 26.250 | 105,050 |
| 2025-03-05 | 26.150 | 26.600 | 26.000 | 26.100 | 26.100 | 89,000 |
| 2025-03-04 | 25.100 | 26.250 | 25.000 | 25.950 | 25.950 | 108,000 |
| 2025-03-03 | 26.250 | 26.250 | 25.350 | 25.500 | 25.500 | 78,000 |
| 2025-02-27 | 26.550 | 26.850 | 26.000 | 26.050 | 26.050 | 108,000 |
| 2025-02-26 | 26.600 | 26.800 | 26.450 | 26.550 | 26.550 | 89,010 |
| 2025-02-25 | 26.600 | 26.650 | 26.350 | 26.500 | 26.500 | 68,001 |
| 2025-02-24 | 26.750 | 26.900 | 26.500 | 26.800 | 26.800 | 55,050 |
| 2025-02-21 | 26.850 | 27.000 | 26.700 | 26.750 | 26.750 | 97,000 |
| 2025-02-20 | 26.500 | 27.100 | 26.500 | 26.850 | 26.850 | 138,001 |
| 2025-02-19 | 26.450 | 26.900 | 26.250 | 26.500 | 26.500 | 127,030 |
| 2025-02-18 | 26.200 | 26.450 | 26.100 | 26.200 | 26.200 | 165,323 |
| 2025-02-17 | 25.650 | 26.300 | 25.550 | 26.100 | 26.100 | 113,001 |
| 2025-02-14 | 25.900 | 25.900 | 25.300 | 25.400 | 25.400 | 47,000 |
| 2025-02-13 | 25.050 | 25.850 | 24.850 | 25.600 | 25.600 | 139,025 |
| 2025-02-12 | 25.300 | 25.650 | 24.750 | 24.750 | 24.750 | 141,063 |
| 2025-02-11 | 25.500 | 25.500 | 25.000 | 25.050 | 25.050 | 80,128 |
| 2025-02-10 | 25.600 | 25.800 | 25.300 | 25.500 | 25.500 | 51,040 |
| 2025-02-07 | 25.800 | 26.000 | 25.250 | 25.500 | 25.500 | 162,079 |
| 2025-02-06 | 25.500 | 25.850 | 25.450 | 25.750 | 25.750 | 87,000 |
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.