Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan
· Delayed Price · Currency is TWD 119.50
+0.50 (0.42%)
At close: Dec 5, 2025
Chicony Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.50 | 120.50 | 118.00 | 119.50 | 119.50 | 0.42% | 1,572,372 |
| Dec 4, 2025 | 118.50 | 119.50 | 118.00 | 119.00 | 119.00 | 1.28% | 1,637,382 |
| Dec 3, 2025 | 117.00 | 118.50 | 116.50 | 117.50 | 117.50 | 0.86% | 2,326,387 |
| Dec 2, 2025 | 118.50 | 118.50 | 116.50 | 116.50 | 116.50 | -1.27% | 2,286,220 |
| Dec 1, 2025 | 119.50 | 120.00 | 117.50 | 118.00 | 118.00 | -1.67% | 2,274,693 |
| Nov 28, 2025 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.42% | 2,312,133 |
| Nov 27, 2025 | 118.00 | 119.50 | 117.00 | 119.50 | 119.50 | 1.27% | 2,812,226 |
| Nov 26, 2025 | 117.50 | 118.50 | 116.50 | 118.00 | 118.00 | 1.29% | 3,139,282 |
| Nov 25, 2025 | 118.50 | 119.00 | 116.00 | 116.50 | 116.50 | -0.85% | 3,312,645 |
| Nov 24, 2025 | 119.00 | 119.00 | 116.50 | 117.50 | 117.50 | -0.42% | 3,935,240 |
| Nov 21, 2025 | 119.00 | 120.50 | 117.50 | 118.00 | 118.00 | -1.67% | 4,281,543 |
| Nov 20, 2025 | 120.00 | 121.50 | 119.50 | 120.00 | 120.00 | 1.27% | 2,094,768 |
| Nov 19, 2025 | 122.00 | 122.50 | 118.50 | 118.50 | 118.50 | -1.66% | 4,151,415 |
| Nov 18, 2025 | 123.00 | 124.50 | 120.50 | 120.50 | 120.50 | -3.60% | 3,559,497 |
| Nov 17, 2025 | 127.00 | 127.50 | 124.00 | 125.00 | 125.00 | -1.19% | 2,135,852 |
| Nov 14, 2025 | 125.50 | 129.00 | 125.50 | 126.50 | 126.50 | -0.39% | 2,126,789 |
| Nov 13, 2025 | 128.50 | 130.00 | 126.00 | 127.00 | 127.00 | 0.79% | 2,142,881 |
| Nov 12, 2025 | 125.00 | 128.50 | 125.00 | 126.00 | 126.00 | 1.20% | 2,482,461 |
| Nov 11, 2025 | 124.00 | 125.00 | 123.00 | 124.50 | 124.50 | 0.81% | 2,266,044 |
| Nov 10, 2025 | 127.50 | 128.50 | 122.50 | 123.50 | 123.50 | -3.52% | 3,636,844 |
| Nov 7, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.92% | 1,715,212 |
| Nov 6, 2025 | 130.00 | 131.50 | 129.00 | 130.50 | 130.50 | 1.56% | 1,540,408 |
| Nov 5, 2025 | 128.50 | 129.50 | 126.50 | 128.50 | 128.50 | -0.77% | 1,583,226 |
| Nov 4, 2025 | 132.50 | 132.50 | 129.00 | 129.50 | 129.50 | -1.52% | 2,120,587 |
| Nov 3, 2025 | 130.50 | 132.50 | 130.50 | 131.50 | 131.50 | 1.15% | 1,545,334 |
| Oct 31, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 1,505,503 |
| Oct 30, 2025 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | - | 2,174,517 |
| Oct 29, 2025 | 130.50 | 132.50 | 130.00 | 130.00 | 130.00 | 0.39% | 1,693,084 |
| Oct 28, 2025 | 131.00 | 131.50 | 129.50 | 129.50 | 129.50 | -0.77% | 1,921,562 |
| Oct 27, 2025 | 132.50 | 132.50 | 130.50 | 130.50 | 130.50 | -0.38% | 1,780,742 |
| Oct 23, 2025 | 131.50 | 132.50 | 131.00 | 131.00 | 131.00 | -0.38% | 1,170,521 |
| Oct 22, 2025 | 130.50 | 132.50 | 130.50 | 131.50 | 131.50 | 0.77% | 1,847,408 |
| Oct 21, 2025 | 132.00 | 132.50 | 130.50 | 130.50 | 130.50 | -0.38% | 1,457,982 |
| Oct 20, 2025 | 131.00 | 131.50 | 130.50 | 131.00 | 131.00 | 0.38% | 1,329,740 |
| Oct 17, 2025 | 131.00 | 132.50 | 130.50 | 130.50 | 130.50 | -0.38% | 1,272,269 |
| Oct 16, 2025 | 131.50 | 132.50 | 131.00 | 131.00 | 131.00 | - | 1,060,130 |
| Oct 15, 2025 | 131.00 | 132.50 | 130.50 | 131.00 | 131.00 | 0.77% | 2,120,205 |
| Oct 14, 2025 | 132.50 | 133.00 | 130.00 | 130.00 | 130.00 | -0.38% | 2,200,542 |
| Oct 13, 2025 | 130.00 | 131.50 | 127.50 | 130.50 | 130.50 | -1.51% | 2,602,617 |
| Oct 9, 2025 | 136.00 | 136.00 | 132.00 | 132.50 | 132.50 | -2.21% | 3,541,261 |
| Oct 8, 2025 | 137.00 | 137.00 | 135.50 | 135.50 | 135.50 | -0.73% | 1,372,896 |
| Oct 7, 2025 | 136.00 | 137.50 | 134.50 | 136.50 | 136.50 | 0.37% | 1,869,196 |
| Oct 3, 2025 | 136.50 | 137.50 | 135.50 | 136.00 | 136.00 | 0.37% | 1,362,249 |
| Oct 2, 2025 | 136.50 | 137.50 | 135.50 | 135.50 | 135.50 | - | 1,915,518 |
| Oct 1, 2025 | 138.00 | 139.00 | 135.00 | 135.50 | 135.50 | -1.81% | 4,277,232 |
| Sep 30, 2025 | 138.50 | 139.00 | 136.50 | 138.00 | 138.00 | 0.73% | 1,248,686 |
| 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 |
| Jul 18, 2025 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | - | 4,106,956 |
| Jul 17, 2025 | 132.00 | 134.50 | 131.50 | 132.00 | 132.00 | 0.76% | 5,867,580 |
| Jul 16, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -0.76% | 4,817,876 |
| Jul 15, 2025 | 131.50 | 133.00 | 131.50 | 132.00 | 132.00 | -0.38% | 1,188,656 |