Chicony Electronics Co., Ltd. (TPE:2385)
Taiwan
· Delayed Price · Currency is TWD 122.50
+0.50 (0.41%)
Apr 29, 2026, 10:40 AM CST
Chicony Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 123.00 | 123.50 | 121.50 | 122.00 | 122.00 | -0.41% | 4,367,674 |
| Apr 27, 2026 | 125.00 | 125.00 | 122.50 | 122.50 | 122.50 | -2.00% | 4,371,376 |
| Apr 24, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 3,615,646 |
| Apr 23, 2026 | 126.00 | 129.00 | 125.00 | 126.00 | 126.00 | 0.80% | 7,275,195 |
| Apr 22, 2026 | 125.00 | 126.50 | 124.00 | 125.00 | 125.00 | - | 4,189,189 |
| Apr 21, 2026 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | 2.46% | 4,098,382 |
| Apr 20, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -2.79% | 5,431,760 |
| Apr 17, 2026 | 126.00 | 127.00 | 125.00 | 125.50 | 125.50 | -0.40% | 4,518,020 |
| Apr 16, 2026 | 125.50 | 127.50 | 125.00 | 126.00 | 126.00 | 0.80% | 4,494,448 |
| Apr 15, 2026 | 124.50 | 126.00 | 123.50 | 125.00 | 125.00 | 0.81% | 3,568,661 |
| Apr 14, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | 2,950,056 |
| Apr 13, 2026 | 123.50 | 125.50 | 122.50 | 125.00 | 125.00 | 0.40% | 3,138,793 |
| Apr 10, 2026 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | - | 2,034,201 |
| Apr 9, 2026 | 124.00 | 125.00 | 122.50 | 124.50 | 124.50 | 0.81% | 3,059,099 |
| Apr 8, 2026 | 123.00 | 124.50 | 122.50 | 123.50 | 123.50 | 1.65% | 3,098,315 |
| Apr 7, 2026 | 122.00 | 123.00 | 121.00 | 121.50 | 121.50 | 0.41% | 2,857,867 |
| Apr 2, 2026 | 121.50 | 122.50 | 120.00 | 121.00 | 121.00 | 0.83% | 3,609,710 |
| Apr 1, 2026 | 121.50 | 122.00 | 120.00 | 120.00 | 120.00 | 0.42% | 4,272,939 |
| Mar 31, 2026 | 121.50 | 122.50 | 119.00 | 119.50 | 119.50 | -2.05% | 4,078,815 |
| Mar 30, 2026 | 120.50 | 123.00 | 120.00 | 122.00 | 122.00 | -0.81% | 2,542,853 |
| Mar 27, 2026 | 120.50 | 123.00 | 119.00 | 123.00 | 123.00 | 0.82% | 4,118,235 |
| Mar 26, 2026 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | -0.81% | 3,263,224 |
| Mar 25, 2026 | 122.00 | 123.50 | 121.00 | 123.00 | 123.00 | 2.50% | 4,318,000 |
| Mar 24, 2026 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 4,198,854 |
| Mar 23, 2026 | 121.00 | 122.00 | 119.50 | 121.00 | 121.00 | -2.81% | 4,951,964 |
| Mar 20, 2026 | 120.50 | 124.50 | 118.50 | 124.50 | 124.50 | 3.32% | 14,342,330 |
| Mar 19, 2026 | 123.00 | 123.00 | 119.50 | 120.50 | 120.50 | -2.03% | 5,252,663 |
| Mar 18, 2026 | 125.00 | 126.50 | 122.50 | 123.00 | 123.00 | -0.40% | 4,915,900 |
| Mar 17, 2026 | 124.00 | 124.50 | 122.00 | 123.50 | 123.50 | - | 4,988,307 |
| Mar 16, 2026 | 124.00 | 124.00 | 121.50 | 123.50 | 123.50 | -0.40% | 3,829,625 |
| Mar 13, 2026 | 122.00 | 124.50 | 121.50 | 124.00 | 124.00 | - | 4,170,624 |
| Mar 12, 2026 | 124.00 | 124.50 | 121.00 | 124.00 | 124.00 | -0.80% | 5,646,436 |
| Mar 11, 2026 | 121.00 | 125.00 | 117.00 | 125.00 | 125.00 | 0.81% | 9,554,611 |
| Mar 10, 2026 | 126.00 | 126.00 | 122.50 | 124.00 | 124.00 | 0.40% | 3,040,335 |
| Mar 9, 2026 | 121.00 | 124.50 | 120.00 | 123.50 | 123.50 | -1.59% | 5,198,877 |
| Mar 6, 2026 | 125.00 | 125.50 | 123.00 | 125.50 | 125.50 | - | 3,881,893 |
| Mar 5, 2026 | 125.00 | 126.00 | 124.00 | 125.50 | 125.50 | 1.21% | 3,518,222 |
| Mar 4, 2026 | 124.50 | 125.00 | 120.00 | 124.00 | 124.00 | -1.59% | 7,263,022 |
| Mar 3, 2026 | 126.00 | 126.50 | 124.00 | 126.00 | 126.00 | - | 4,397,833 |
| Mar 2, 2026 | 122.00 | 126.50 | 122.00 | 126.00 | 126.00 | 0.80% | 4,811,071 |
| Feb 26, 2026 | 123.50 | 126.00 | 122.50 | 125.00 | 125.00 | 1.21% | 6,126,021 |
| Feb 25, 2026 | 124.00 | 125.00 | 123.00 | 123.50 | 123.50 | - | 3,316,088 |
| Feb 24, 2026 | 123.50 | 126.00 | 123.50 | 123.50 | 123.50 | 0.82% | 3,770,315 |
| Feb 23, 2026 | 120.50 | 123.50 | 120.00 | 122.50 | 122.50 | 2.51% | 4,710,238 |
| Feb 11, 2026 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | -0.42% | 2,300,788 |
| Feb 10, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 2,010,726 |
| Feb 9, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.42% | 2,184,871 |
| Feb 6, 2026 | 119.00 | 120.00 | 117.50 | 119.50 | 119.50 | 0.42% | 2,548,026 |
| Feb 5, 2026 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.85% | 4,652,238 |
| Feb 4, 2026 | 117.00 | 119.00 | 115.50 | 118.00 | 118.00 | 0.85% | 3,269,901 |
| Feb 3, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.86% | 2,334,585 |
| Feb 2, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 2,599,809 |
| Jan 30, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | - | 3,944,167 |
| Jan 29, 2026 | 117.50 | 118.00 | 116.50 | 117.00 | 117.00 | -0.43% | 2,099,007 |
| Jan 28, 2026 | 119.00 | 119.50 | 116.00 | 117.50 | 117.50 | -0.42% | 4,410,066 |
| Jan 27, 2026 | 119.50 | 119.50 | 117.50 | 118.00 | 118.00 | -0.84% | 3,933,591 |
| Jan 26, 2026 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 4,493,124 |
| Jan 23, 2026 | 120.00 | 121.00 | 119.50 | 120.00 | 120.00 | 0.42% | 2,453,185 |
| Jan 22, 2026 | 120.00 | 120.50 | 118.50 | 119.50 | 119.50 | 0.84% | 3,183,287 |
| Jan 21, 2026 | 119.50 | 120.50 | 118.00 | 118.50 | 118.50 | -0.84% | 4,076,301 |
| Jan 20, 2026 | 119.00 | 121.00 | 118.50 | 119.50 | 119.50 | 0.42% | 3,617,266 |
| Jan 19, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 4,361,451 |
| Jan 16, 2026 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | - | 4,024,314 |
| Jan 15, 2026 | 120.50 | 120.50 | 118.50 | 119.00 | 119.00 | - | 4,897,515 |
| Jan 14, 2026 | 116.50 | 121.00 | 116.00 | 119.00 | 119.00 | 2.59% | 5,775,646 |
| Jan 13, 2026 | 118.00 | 118.50 | 115.00 | 116.00 | 116.00 | -0.85% | 6,335,482 |
| Jan 12, 2026 | 117.00 | 117.50 | 116.00 | 117.00 | 117.00 | 0.86% | 3,007,751 |
| Jan 9, 2026 | 116.50 | 117.00 | 115.00 | 116.00 | 116.00 | - | 3,536,090 |
| Jan 8, 2026 | 116.50 | 117.50 | 115.50 | 116.00 | 116.00 | - | 4,783,308 |
| Jan 7, 2026 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | 0.43% | 9,399,034 |
| Jan 6, 2026 | 113.50 | 116.00 | 113.00 | 115.50 | 115.50 | 2.21% | 5,848,051 |
| Jan 5, 2026 | 117.50 | 117.50 | 113.00 | 113.00 | 113.00 | -3.00% | 6,944,688 |
| Jan 2, 2026 | 118.00 | 119.50 | 116.00 | 116.50 | 116.50 | -0.43% | 6,310,172 |
| Dec 31, 2025 | 118.50 | 118.50 | 116.00 | 117.00 | 117.00 | -0.85% | 4,410,819 |
| Dec 30, 2025 | 117.50 | 118.50 | 116.00 | 118.00 | 118.00 | 0.85% | 3,773,766 |
| Dec 29, 2025 | 116.00 | 118.00 | 115.50 | 117.00 | 117.00 | 1.74% | 4,909,559 |
| Dec 26, 2025 | 118.50 | 118.50 | 114.50 | 115.00 | 115.00 | -2.54% | 4,985,713 |
| Dec 24, 2025 | 117.50 | 119.50 | 117.00 | 118.00 | 118.00 | 0.85% | 3,076,116 |
| Dec 23, 2025 | 116.00 | 117.50 | 115.50 | 117.00 | 117.00 | 0.86% | 2,733,059 |
| Dec 22, 2025 | 116.50 | 118.00 | 116.00 | 116.00 | 116.00 | 0.43% | 2,260,490 |
| Dec 19, 2025 | 114.50 | 116.00 | 114.00 | 115.50 | 115.50 | 1.76% | 3,400,387 |
| Dec 18, 2025 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | -0.44% | 1,921,914 |
| Dec 17, 2025 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | - | 3,453,459 |
| Dec 16, 2025 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.44% | 2,421,285 |
| Dec 15, 2025 | 114.00 | 115.00 | 113.50 | 113.50 | 113.50 | -0.44% | 1,376,191 |
| Dec 12, 2025 | 115.50 | 116.50 | 114.00 | 114.00 | 114.00 | -0.87% | 1,751,482 |
| Dec 11, 2025 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.86% | 2,270,531 |
| Dec 10, 2025 | 117.00 | 117.50 | 116.00 | 116.00 | 116.00 | -0.85% | 1,152,285 |
| Dec 9, 2025 | 117.50 | 118.00 | 116.00 | 117.00 | 117.00 | -0.43% | 2,271,875 |
| Dec 8, 2025 | 120.50 | 120.50 | 117.50 | 117.50 | 117.50 | -1.67% | 2,077,109 |
| 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 |