Chander Electronics Corp. historical data

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

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

← NewerPage 7 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.