Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan
· Delayed Price · Currency is TWD 137.00
-2.50 (-1.79%)
Sep 26, 2025, 2:38 PM CST
Chicony Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | -1.79% | 2,334,252 |
| Sep 25, 2025 | 139.50 | 140.00 | 138.50 | 139.50 | 139.50 | - | 1,643,098 |
| Sep 24, 2025 | 140.50 | 141.50 | 139.50 | 139.50 | 139.50 | -0.36% | 2,131,285 |
| Sep 23, 2025 | 142.50 | 143.50 | 139.00 | 140.00 | 140.00 | -1.41% | 2,393,523 |
| Sep 22, 2025 | 143.50 | 143.50 | 141.50 | 142.00 | 142.00 | -0.35% | 2,182,807 |
| Sep 19, 2025 | 142.50 | 143.50 | 141.00 | 142.50 | 142.50 | 1.06% | 3,525,926 |
| Sep 18, 2025 | 138.50 | 143.50 | 138.00 | 141.00 | 141.00 | 2.55% | 5,766,715 |
| Sep 17, 2025 | 137.00 | 139.00 | 137.00 | 137.50 | 137.50 | - | 2,883,934 |
| Sep 16, 2025 | 138.00 | 138.00 | 136.00 | 137.50 | 137.50 | 0.36% | 1,902,246 |
| Sep 15, 2025 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | -1.44% | 1,684,212 |
| Sep 12, 2025 | 138.00 | 139.00 | 136.50 | 139.00 | 139.00 | 1.83% | 1,823,152 |
| Sep 11, 2025 | 138.50 | 139.00 | 136.50 | 136.50 | 136.50 | -1.44% | 2,822,228 |
| Sep 10, 2025 | 138.50 | 140.00 | 138.50 | 138.50 | 138.50 | - | 3,244,831 |
| Sep 9, 2025 | 138.50 | 139.00 | 137.50 | 138.50 | 138.50 | 0.36% | 2,741,545 |
| Sep 8, 2025 | 137.50 | 139.00 | 137.50 | 138.00 | 138.00 | 0.36% | 1,382,894 |
| Sep 5, 2025 | 139.50 | 139.50 | 137.50 | 137.50 | 137.50 | -0.36% | 1,698,140 |
| Sep 4, 2025 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | 1.47% | 1,722,187 |
| Sep 3, 2025 | 136.50 | 137.50 | 136.00 | 136.00 | 136.00 | 0.37% | 1,082,213 |
| Sep 2, 2025 | 135.50 | 136.50 | 134.50 | 135.50 | 135.50 | - | 1,015,962 |
| Sep 1, 2025 | 137.50 | 138.00 | 135.50 | 135.50 | 135.50 | -1.81% | 1,406,557 |
| Aug 29, 2025 | 138.00 | 138.50 | 137.00 | 138.00 | 138.00 | 0.73% | 2,025,462 |
| Aug 28, 2025 | 135.00 | 139.00 | 134.50 | 137.00 | 137.00 | 1.48% | 3,477,131 |
| Aug 27, 2025 | 134.00 | 136.50 | 134.00 | 135.00 | 135.00 | 1.12% | 1,726,842 |
| Aug 26, 2025 | 133.50 | 135.00 | 133.00 | 133.50 | 133.50 | -0.37% | 3,096,011 |
| Aug 25, 2025 | 134.50 | 135.00 | 133.50 | 134.00 | 134.00 | 0.75% | 1,257,004 |
| Aug 22, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.85% | 2,043,694 |
| Aug 21, 2025 | 134.00 | 136.50 | 134.00 | 135.50 | 135.50 | 1.50% | 1,328,874 |
| Aug 20, 2025 | 136.50 | 136.50 | 133.50 | 133.50 | 133.50 | -1.84% | 2,354,852 |
| Aug 19, 2025 | 134.50 | 136.50 | 133.50 | 136.00 | 136.00 | 0.74% | 1,990,428 |
| Aug 18, 2025 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | - | 1,314,540 |
| Aug 15, 2025 | 136.50 | 136.50 | 134.00 | 135.00 | 135.00 | - | 2,121,407 |
| Aug 14, 2025 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.37% | 884,874 |
| Aug 13, 2025 | 137.00 | 137.50 | 134.00 | 134.50 | 134.50 | -0.74% | 2,648,680 |
| Aug 12, 2025 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | - | 1,355,060 |
| Aug 11, 2025 | 135.00 | 136.00 | 133.00 | 135.50 | 135.50 | 0.74% | 1,850,870 |
| Aug 8, 2025 | 136.00 | 136.00 | 134.50 | 134.50 | 134.50 | -1.10% | 2,012,872 |
| Aug 7, 2025 | 137.50 | 139.00 | 132.50 | 136.00 | 136.00 | -0.73% | 6,963,973 |
| Aug 6, 2025 | 137.00 | 141.50 | 137.00 | 137.00 | 137.00 | -0.72% | 2,365,138 |
| Aug 5, 2025 | 139.00 | 140.50 | 136.00 | 138.00 | 138.00 | 0.73% | 5,117,423 |
| Aug 4, 2025 | 131.00 | 138.00 | 130.50 | 137.00 | 137.00 | 4.58% | 7,017,406 |
| Aug 1, 2025 | 130.00 | 132.00 | 128.50 | 131.00 | 131.00 | - | 1,259,070 |
| Jul 31, 2025 | 132.50 | 133.00 | 130.50 | 131.00 | 131.00 | -1.50% | 2,442,953 |
| Jul 30, 2025 | 133.50 | 133.50 | 132.50 | 133.00 | 133.00 | 0.38% | 1,107,549 |
| Jul 29, 2025 | 134.50 | 134.50 | 131.50 | 132.50 | 132.50 | -1.49% | 2,802,804 |
| Jul 28, 2025 | 133.00 | 134.50 | 132.00 | 134.50 | 134.50 | 1.13% | 2,996,975 |
| Jul 25, 2025 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 1,927,343 |
| Jul 24, 2025 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.38% | 1,345,768 |
| Jul 23, 2025 | 131.50 | 133.50 | 131.00 | 132.50 | 132.50 | 1.92% | 2,281,965 |
| Jul 22, 2025 | 133.50 | 133.50 | 130.00 | 130.00 | 130.00 | -1.52% | 6,105,135 |
| Jul 21, 2025 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | - | 5,522,529 |