Chander Electronics Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 29.750 | 30.800 | 29.700 | 30.400 | 30.400 | 221,000 |
| 2024-10-30 | 30.400 | 30.700 | 29.900 | 29.900 | 29.900 | 151,000 |
| 2024-10-29 | 31.200 | 31.900 | 30.300 | 30.300 | 30.300 | 341,000 |
| 2024-10-28 | 31.950 | 33.000 | 31.200 | 31.200 | 31.200 | 836,000 |
| 2024-10-25 | 30.800 | 33.000 | 30.550 | 31.950 | 31.950 | 692,000 |
| 2024-10-24 | 31.500 | 31.600 | 30.500 | 30.500 | 30.500 | 429,000 |
| 2024-10-23 | 30.250 | 31.950 | 29.900 | 31.250 | 31.250 | 558,000 |
| 2024-10-22 | 29.900 | 30.000 | 29.700 | 29.800 | 29.800 | 140,000 |
| 2024-10-21 | 28.950 | 29.950 | 28.950 | 29.900 | 29.900 | 224,000 |
| 2024-10-18 | 29.800 | 29.800 | 28.850 | 28.900 | 28.900 | 228,000 |
| 2024-10-17 | 29.400 | 30.300 | 29.400 | 29.500 | 29.500 | 159,000 |
| 2024-10-16 | 29.250 | 29.800 | 29.200 | 29.400 | 29.400 | 223,000 |
| 2024-10-15 | 29.800 | 30.500 | 29.600 | 29.600 | 29.600 | 218,000 |
| 2024-10-14 | 29.900 | 30.150 | 29.650 | 29.700 | 29.700 | 277,000 |
| 2024-10-11 | 30.500 | 30.750 | 29.650 | 29.900 | 29.900 | 202,000 |
| 2024-10-09 | 31.200 | 31.350 | 30.100 | 30.150 | 30.150 | 435,000 |
| 2024-10-08 | 31.200 | 31.850 | 30.600 | 31.450 | 31.450 | 585,000 |
| 2024-10-07 | 31.800 | 31.950 | 30.850 | 31.050 | 31.050 | 774,000 |
| 2024-10-04 | 31.200 | 33.850 | 31.100 | 31.850 | 31.850 | 5,098,000 |
| 2024-10-01 | 29.400 | 32.250 | 29.050 | 32.250 | 32.250 | 2,653,000 |
| 2024-09-30 | 29.400 | 30.000 | 29.300 | 29.350 | 29.350 | 149,000 |
| 2024-09-27 | 30.100 | 30.500 | 29.650 | 29.700 | 29.700 | 158,000 |
| 2024-09-26 | 30.100 | 30.750 | 29.700 | 29.700 | 29.700 | 280,000 |
| 2024-09-25 | 29.000 | 30.000 | 28.850 | 29.600 | 29.600 | 264,000 |
| 2024-09-24 | 29.400 | 29.650 | 28.500 | 28.800 | 28.800 | 294,000 |
| 2024-09-23 | 29.350 | 29.900 | 29.350 | 29.450 | 29.450 | 126,000 |
| 2024-09-20 | 30.000 | 30.200 | 29.300 | 29.300 | 29.300 | 188,000 |
| 2024-09-19 | 29.300 | 29.600 | 29.150 | 29.450 | 29.450 | 86,000 |
| 2024-09-18 | 29.600 | 29.750 | 29.050 | 29.050 | 29.050 | 129,000 |
| 2024-09-16 | 29.750 | 30.000 | 29.400 | 29.600 | 29.600 | 149,000 |
| 2024-09-13 | 30.500 | 30.500 | 29.600 | 30.000 | 30.000 | 273,000 |
| 2024-09-12 | 28.850 | 30.850 | 28.550 | 30.000 | 30.000 | 778,000 |
| 2024-09-11 | 29.750 | 29.800 | 28.500 | 28.550 | 28.550 | 338,000 |
| 2024-09-10 | 29.000 | 30.950 | 28.700 | 28.900 | 28.900 | 763,000 |
| 2024-09-09 | 28.800 | 29.700 | 28.400 | 28.600 | 28.600 | 1,151,000 |
| 2024-09-06 | 27.100 | 29.700 | 27.050 | 29.700 | 29.700 | 981,000 |
| 2024-09-05 | 27.750 | 28.000 | 27.000 | 27.000 | 27.000 | 195,000 |
| 2024-09-04 | 28.500 | 28.500 | 27.150 | 27.400 | 27.400 | 284,000 |
| 2024-09-03 | 30.050 | 30.050 | 29.150 | 29.150 | 29.150 | 144,000 |
| 2024-09-02 | 30.750 | 30.750 | 30.000 | 30.000 | 30.000 | 130,000 |
| 2024-08-30 | 29.750 | 31.800 | 29.750 | 30.400 | 30.400 | 542,000 |
| 2024-08-29 | 29.100 | 29.900 | 29.100 | 29.700 | 29.700 | 125,000 |
| 2024-08-28 | 29.600 | 29.950 | 29.250 | 29.250 | 29.250 | 189,000 |
| 2024-08-27 | 29.650 | 29.900 | 29.500 | 29.600 | 29.600 | 58,000 |
| 2024-08-26 | 29.600 | 30.300 | 29.450 | 29.900 | 29.900 | 178,000 |
| 2024-08-23 | 28.700 | 29.450 | 28.700 | 29.250 | 29.250 | 166,000 |
| 2024-08-22 | 29.600 | 29.900 | 29.200 | 29.300 | 29.300 | 154,000 |
| 2024-08-21 | 29.300 | 30.100 | 29.300 | 29.550 | 29.550 | 161,000 |
| 2024-08-20 | 30.550 | 30.700 | 29.550 | 29.700 | 29.700 | 191,000 |
| 2024-08-19 | 30.800 | 30.800 | 30.000 | 30.050 | 30.050 | 148,000 |
| 2024-08-16 | 29.700 | 30.750 | 29.150 | 30.100 | 30.100 | 371,000 |
| 2024-08-15 | 28.900 | 29.700 | 28.900 | 29.250 | 29.250 | 192,000 |
| 2024-08-14 | 28.850 | 29.500 | 28.850 | 28.850 | 28.850 | 190,000 |
| 2024-08-13 | 29.200 | 29.200 | 28.300 | 28.550 | 28.550 | 233,000 |
| 2024-08-12 | 29.850 | 29.950 | 29.000 | 29.200 | 29.200 | 152,000 |
| 2024-08-09 | 29.050 | 29.600 | 28.850 | 28.900 | 28.900 | 229,000 |
| 2024-08-08 | 28.150 | 29.150 | 28.150 | 28.600 | 28.600 | 142,000 |
| 2024-08-07 | 26.650 | 29.150 | 26.650 | 29.000 | 29.000 | 367,000 |
| 2024-08-06 | 27.800 | 28.150 | 25.100 | 27.050 | 27.050 | 821,000 |
| 2024-08-05 | 30.050 | 30.100 | 27.850 | 27.850 | 27.850 | 496,000 |
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.