Cincon Electronics Co., Ltd. (TPEX:3332)
Taiwan
· Delayed Price · Currency is TWD 60.80
+3.20 (5.56%)
Dec 5, 2025, 1:30 PM CST
Cincon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.90 | 61.40 | 57.80 | 60.80 | 60.80 | 5.56% | 454,640 |
| Dec 4, 2025 | 55.20 | 58.00 | 55.20 | 57.60 | 57.60 | 4.73% | 125,195 |
| Dec 3, 2025 | 55.10 | 56.90 | 54.50 | 55.00 | 55.00 | -0.36% | 147,146 |
| Dec 2, 2025 | 55.50 | 55.80 | 55.20 | 55.20 | 55.20 | 1.10% | 19,080 |
| Dec 1, 2025 | 56.70 | 56.70 | 54.50 | 54.60 | 54.60 | -3.70% | 67,541 |
| Nov 28, 2025 | 56.40 | 56.90 | 56.40 | 56.70 | 56.70 | 1.43% | 40,291 |
| Nov 27, 2025 | 56.30 | 56.30 | 55.30 | 55.90 | 55.90 | 0.18% | 50,145 |
| Nov 26, 2025 | 57.60 | 58.70 | 55.80 | 55.80 | 55.80 | -1.41% | 145,539 |
| Nov 25, 2025 | 55.00 | 57.30 | 54.70 | 56.60 | 56.60 | 3.85% | 187,173 |
| Nov 24, 2025 | 56.20 | 58.40 | 53.20 | 54.50 | 54.50 | -3.02% | 289,313 |
| Nov 21, 2025 | 55.70 | 57.50 | 55.60 | 56.20 | 56.20 | -2.94% | 85,457 |
| Nov 20, 2025 | 57.50 | 59.60 | 56.70 | 57.90 | 57.90 | 1.22% | 105,968 |
| Nov 19, 2025 | 57.00 | 59.50 | 57.00 | 57.20 | 57.20 | -0.52% | 147,775 |
| Nov 18, 2025 | 61.00 | 61.10 | 57.50 | 57.50 | 57.50 | -4.17% | 249,414 |
| Nov 17, 2025 | 63.30 | 63.50 | 59.50 | 60.00 | 60.00 | -5.96% | 301,678 |
| Nov 14, 2025 | 63.20 | 64.70 | 62.90 | 63.80 | 63.80 | -1.09% | 145,134 |
| Nov 13, 2025 | 66.20 | 67.30 | 64.20 | 64.50 | 64.50 | -2.57% | 291,091 |
| Nov 12, 2025 | 67.00 | 70.80 | 66.20 | 66.20 | 66.20 | -3.22% | 444,879 |
| Nov 11, 2025 | 69.20 | 69.60 | 67.10 | 68.40 | 68.40 | -0.58% | 198,167 |
| Nov 10, 2025 | 71.20 | 71.70 | 68.80 | 68.80 | 68.80 | -4.04% | 266,213 |
| Nov 7, 2025 | 70.30 | 74.40 | 70.30 | 71.70 | 71.70 | 0.84% | 516,035 |
| Nov 6, 2025 | 75.80 | 77.30 | 69.50 | 71.10 | 71.10 | -2.60% | 671,350 |
| Nov 5, 2025 | 79.60 | 81.90 | 72.30 | 73.00 | 73.00 | -8.18% | 1,491,642 |
| Nov 4, 2025 | 75.60 | 79.90 | 73.10 | 79.50 | 79.50 | 7.00% | 1,269,422 |
| Nov 3, 2025 | 69.20 | 75.40 | 68.40 | 74.30 | 74.30 | 7.84% | 600,194 |
| Oct 31, 2025 | 66.10 | 71.40 | 65.40 | 68.90 | 68.90 | 4.39% | 937,793 |
| Oct 30, 2025 | 62.20 | 67.50 | 62.00 | 66.00 | 66.00 | 6.97% | 709,093 |
| Oct 29, 2025 | 64.00 | 65.20 | 61.00 | 61.70 | 61.70 | -1.91% | 508,926 |
| Oct 28, 2025 | 60.10 | 64.70 | 59.90 | 62.90 | 62.90 | 5.01% | 525,223 |
| Oct 27, 2025 | 57.70 | 60.70 | 57.50 | 59.90 | 59.90 | 3.99% | 319,209 |
| Oct 23, 2025 | 56.00 | 57.80 | 55.30 | 57.60 | 57.60 | 1.77% | 237,482 |
| Oct 22, 2025 | 53.90 | 56.80 | 53.60 | 56.60 | 56.60 | 5.01% | 311,548 |
| Oct 21, 2025 | 55.20 | 55.20 | 53.60 | 53.90 | 53.90 | -0.74% | 72,337 |
| Oct 20, 2025 | 53.50 | 55.40 | 52.00 | 54.30 | 54.30 | 2.07% | 166,151 |
| Oct 17, 2025 | 51.00 | 55.00 | 51.00 | 53.20 | 53.20 | 4.11% | 102,778 |
| Oct 16, 2025 | 51.60 | 51.60 | 51.00 | 51.10 | 51.10 | -0.78% | 62,037 |
| Oct 15, 2025 | 51.40 | 52.40 | 51.10 | 51.50 | 51.50 | -0.58% | 59,238 |
| Oct 14, 2025 | 52.20 | 53.20 | 51.80 | 51.80 | 51.80 | -1.52% | 36,323 |
| Oct 13, 2025 | 50.50 | 53.50 | 50.50 | 52.60 | 52.60 | -1.68% | 42,292 |
| Oct 9, 2025 | 54.90 | 55.00 | 53.50 | 53.50 | 53.50 | 1.13% | 84,460 |
| Oct 8, 2025 | 52.50 | 54.40 | 52.50 | 52.90 | 52.90 | -0.94% | 50,410 |
| Oct 7, 2025 | 51.10 | 54.90 | 50.70 | 53.40 | 53.40 | 5.33% | 228,647 |
| Oct 3, 2025 | 50.80 | 51.70 | 50.10 | 50.70 | 50.70 | -3.24% | 124,709 |
| Oct 2, 2025 | 54.60 | 54.60 | 52.40 | 52.40 | 52.40 | -4.20% | 101,446 |
| Oct 1, 2025 | 54.30 | 55.40 | 54.20 | 54.70 | 53.60 | 1.11% | 84,917 |
| Sep 30, 2025 | 53.20 | 54.40 | 52.80 | 54.10 | 53.01 | 1.69% | 41,218 |
| Sep 26, 2025 | 56.00 | 56.00 | 53.20 | 53.20 | 52.13 | -3.45% | 94,681 |
| Sep 25, 2025 | 53.30 | 56.80 | 53.30 | 55.10 | 53.99 | 2.42% | 126,267 |
| Sep 24, 2025 | 54.00 | 54.00 | 53.10 | 53.80 | 52.72 | 0.19% | 24,254 |
| Sep 23, 2025 | 54.00 | 55.60 | 53.60 | 53.70 | 52.62 | - | 83,510 |