Chander Electronics Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.950	18.300	17.600	18.000	18.000	192,228
2026-10-19	17.800	17.850	17.450	17.700	17.700	235,735
2026-10-16	18.150	18.450	18.000	18.050	18.050	277,927
2026-10-15	18.600	18.600	18.050	18.250	18.250	256,000
2026-10-14	19.350	19.750	18.900	18.950	18.950	380,100
2026-10-13	19.700	19.700	18.850	19.100	19.100	762,501
2026-10-12	18.750	19.950	18.400	19.650	19.650	1,872,010
2026-10-08	17.350	18.750	17.300	18.750	18.750	938,000
2026-10-07	17.400	17.400	17.000	17.050	17.050	123,000
2026-10-06	17.400	17.450	17.050	17.150	17.150	191,050
2026-10-05	18.050	18.050	17.500	17.500	17.500	113,000
2026-10-02	17.900	17.900	17.600	17.750	17.750	118,000
2026-10-01	17.850	18.450	17.600	17.750	17.750	144,000
2026-09-30	17.600	18.000	17.550	17.750	17.750	128,000
2026-09-29	17.650	17.850	17.550	17.600	17.600	196,000
2026-09-24	18.500	18.500	17.500	17.850	17.850	453,001
2026-09-23	18.350	18.950	18.000	18.500	18.500	1,683,500
2026-09-22	16.550	17.650	16.400	17.650	17.650	449,005
2026-09-21	15.950	16.200	15.950	16.050	16.050	56,100
2026-09-18	16.150	16.150	15.850	16.150	16.150	69,025
2026-09-17	15.750	16.000	15.750	15.950	15.950	98,100
2026-09-16	15.950	15.950	15.500	15.750	15.750	181,275
2026-09-15	16.300	16.300	15.900	15.900	15.900	97,002
2026-09-14	16.200	16.450	16.000	16.250	16.250	70,000
2026-09-11	16.400	16.400	16.050	16.200	16.200	69,060
2026-09-10	16.600	16.600	16.300	16.400	16.400	75,000
2026-09-09	16.750	16.800	16.550	16.600	16.600	73,000
2026-09-08	17.000	17.050	16.700	16.800	16.800	19,000
2026-09-07	16.900	16.900	16.700	16.800	16.800	23,000
2026-09-04	16.950	17.150	16.850	16.850	16.850	95,093
2026-09-03	17.000	17.100	16.800	16.850	16.850	48,000
2026-09-02	16.800	17.050	16.800	16.950	16.950	58,000
2026-09-01	16.850	17.000	16.800	16.900	16.900	59,011
2026-08-31	17.050	17.050	16.700	16.900	16.900	70,056
2026-08-28	17.050	17.100	16.850	17.050	17.050	83,000
2026-08-27	17.000	17.150	16.850	17.050	17.050	70,050
2026-08-26	17.000	17.100	16.850	17.000	17.000	55,060
2026-08-25	17.000	17.100	16.700	17.000	17.000	85,000
2026-08-24	17.050	17.050	16.900	17.000	17.000	41,000
2026-08-21	17.000	17.450	17.000	17.050	17.050	100,000
2026-08-20	17.100	17.250	16.850	16.950	16.950	42,000
2026-08-19	16.950	17.100	16.800	16.950	16.950	35,000
2026-08-18	17.300	17.350	16.950	16.950	16.950	114,009
2026-08-17	17.400	17.550	17.100	17.300	17.300	133,084
2026-08-14	17.650	17.650	17.400	17.600	17.600	85,100
2026-08-13	17.800	18.050	17.400	17.650	17.650	220,120
2026-08-12	18.150	18.400	17.900	17.950	17.950	273,000
2026-08-11	18.250	18.300	17.900	17.950	17.950	116,285
2026-08-10	18.100	18.800	18.100	18.600	18.600	189,000
2026-08-07	18.200	18.700	17.900	17.900	17.900	152,109
2026-08-06	18.100	18.200	17.900	18.150	18.150	77,025
2026-08-05	17.900	18.800	17.900	18.050	18.050	215,030
2026-08-04	17.550	17.900	17.350	17.600	17.600	72,000
2026-08-03	17.200	17.550	17.050	17.300	17.300	70,000
2026-07-31	17.100	17.450	17.000	17.200	17.200	121,003
2026-07-30	16.450	17.100	16.200	16.550	16.550	230,000
2026-07-29	17.400	17.400	15.700	16.450	16.450	490,000
2026-07-28	18.100	18.100	17.300	17.350	17.350	334,000
2026-07-27	18.200	18.400	18.100	18.250	18.250	100,001
2026-07-24	18.550	18.800	18.100	18.150	18.150	295,299

Page 1 of 2 · 63 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.