Chander Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 24.850 | 25.500 | 24.850 | 25.200 | 25.200 | 156,660 |
| 2025-02-04 | 26.100 | 26.100 | 24.600 | 25.050 | 25.050 | 55,200 |
| 2025-02-03 | 25.900 | 25.900 | 23.850 | 25.200 | 25.200 | 95,000 |
| 2025-01-22 | 26.400 | 26.400 | 25.750 | 25.950 | 25.950 | 91,000 |
| 2025-01-21 | 26.250 | 26.450 | 25.900 | 26.000 | 26.000 | 76,000 |
| 2025-01-20 | 25.850 | 26.850 | 25.700 | 25.850 | 25.850 | 244,000 |
| 2025-01-17 | 25.550 | 26.350 | 25.500 | 25.700 | 25.700 | 141,000 |
| 2025-01-16 | 25.850 | 26.000 | 25.550 | 25.650 | 25.650 | 72,000 |
| 2025-01-15 | 25.600 | 26.000 | 25.350 | 25.500 | 25.500 | 77,000 |
| 2025-01-14 | 25.350 | 26.200 | 25.350 | 25.550 | 25.550 | 78,000 |
| 2025-01-13 | 26.250 | 26.250 | 25.150 | 25.350 | 25.350 | 193,000 |
| 2025-01-10 | 26.650 | 26.750 | 26.100 | 26.250 | 26.250 | 113,000 |
| 2025-01-09 | 27.800 | 27.850 | 26.600 | 26.850 | 26.850 | 157,000 |
| 2025-01-08 | 27.500 | 28.150 | 27.500 | 27.650 | 27.650 | 79,000 |
| 2025-01-07 | 28.150 | 29.150 | 27.600 | 27.600 | 27.600 | 267,000 |
| 2025-01-06 | 27.850 | 28.050 | 27.500 | 27.550 | 27.550 | 85,000 |
| 2025-01-03 | 27.850 | 27.950 | 27.350 | 27.450 | 27.450 | 102,000 |
| 2025-01-02 | 28.200 | 28.200 | 27.500 | 27.500 | 27.500 | 92,000 |
| 2024-12-31 | 28.100 | 28.400 | 27.400 | 27.550 | 27.550 | 177,000 |
| 2024-12-30 | 28.200 | 29.450 | 28.200 | 28.200 | 28.200 | 300,000 |
| 2024-12-27 | 29.500 | 29.750 | 28.200 | 28.200 | 28.200 | 388,000 |
| 2024-12-26 | 27.950 | 29.850 | 27.850 | 28.850 | 28.850 | 1,045,000 |
| 2024-12-25 | 27.650 | 27.750 | 27.550 | 27.650 | 27.650 | 106,000 |
| 2024-12-24 | 27.450 | 28.050 | 27.450 | 27.600 | 27.600 | 78,000 |
| 2024-12-23 | 27.550 | 27.600 | 27.250 | 27.400 | 27.400 | 76,000 |
| 2024-12-20 | 27.600 | 28.000 | 27.050 | 27.050 | 27.050 | 144,000 |
| 2024-12-19 | 27.950 | 28.000 | 27.400 | 27.400 | 27.400 | 129,000 |
| 2024-12-18 | 27.850 | 27.850 | 27.550 | 27.750 | 27.750 | 58,000 |
| 2024-12-17 | 27.800 | 28.000 | 27.550 | 27.700 | 27.700 | 75,000 |
| 2024-12-16 | 28.550 | 28.600 | 27.550 | 27.650 | 27.650 | 216,000 |
| 2024-12-13 | 29.300 | 29.300 | 28.550 | 28.600 | 28.600 | 117,000 |
| 2024-12-12 | 29.550 | 30.200 | 29.200 | 29.200 | 29.200 | 264,000 |
| 2024-12-11 | 28.750 | 30.500 | 28.750 | 29.000 | 29.000 | 375,000 |
| 2024-12-10 | 29.200 | 29.200 | 28.600 | 28.700 | 28.700 | 112,000 |
| 2024-12-09 | 29.500 | 29.500 | 28.650 | 28.650 | 28.650 | 97,000 |
| 2024-12-06 | 29.000 | 29.100 | 28.750 | 28.900 | 28.900 | 68,000 |
| 2024-12-05 | 29.200 | 29.350 | 28.850 | 29.000 | 29.000 | 93,000 |
| 2024-12-04 | 28.600 | 29.400 | 28.600 | 29.000 | 29.000 | 153,000 |
| 2024-12-03 | 28.950 | 28.950 | 28.600 | 28.600 | 28.600 | 89,000 |
| 2024-12-02 | 29.100 | 29.100 | 28.400 | 28.500 | 28.500 | 176,000 |
| 2024-11-29 | 28.600 | 29.150 | 28.600 | 29.000 | 29.000 | 149,000 |
| 2024-11-28 | 29.250 | 29.250 | 28.700 | 28.750 | 28.750 | 260,000 |
| 2024-11-27 | 30.300 | 30.400 | 29.300 | 29.300 | 29.300 | 210,000 |
| 2024-11-26 | 30.700 | 30.800 | 30.150 | 30.250 | 30.250 | 129,000 |
| 2024-11-25 | 29.900 | 31.150 | 29.800 | 30.550 | 30.550 | 783,000 |
| 2024-11-22 | 29.300 | 29.600 | 29.100 | 29.150 | 29.150 | 103,000 |
| 2024-11-21 | 28.850 | 29.400 | 28.800 | 29.100 | 29.100 | 94,000 |
| 2024-11-20 | 29.450 | 29.700 | 28.800 | 28.800 | 28.800 | 143,144 |
| 2024-11-19 | 29.500 | 29.500 | 29.150 | 29.350 | 29.350 | 50,000 |
| 2024-11-18 | 29.300 | 29.300 | 28.750 | 28.850 | 28.850 | 133,000 |
| 2024-11-15 | 29.150 | 30.150 | 29.150 | 29.300 | 29.300 | 136,000 |
| 2024-11-14 | 30.000 | 30.550 | 29.150 | 29.350 | 29.350 | 194,000 |
| 2024-11-13 | 29.850 | 30.000 | 29.550 | 29.600 | 29.600 | 210,000 |
| 2024-11-12 | 30.300 | 30.800 | 30.050 | 30.100 | 30.100 | 219,000 |
| 2024-11-11 | 29.500 | 31.000 | 29.300 | 30.300 | 30.300 | 224,000 |
| 2024-11-08 | 30.850 | 30.850 | 29.600 | 29.700 | 29.700 | 148,000 |
| 2024-11-07 | 30.000 | 30.500 | 30.000 | 30.400 | 30.400 | 130,000 |
| 2024-11-06 | 29.800 | 30.050 | 29.400 | 29.950 | 29.950 | 114,000 |
| 2024-11-05 | 29.950 | 30.700 | 29.600 | 29.700 | 29.700 | 193,000 |
| 2024-11-04 | 30.400 | 30.400 | 29.650 | 29.750 | 29.750 | 149,000 |
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.