Cincon Electronics Co., Ltd. (TPEX:3332)
Taiwan
· Delayed Price · Currency is TWD 63.10
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Cincon Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.00 | 63.10 | 62.90 | 63.10 | 63.10 | - | 6,021 |
| Apr 28, 2026 | 65.00 | 65.00 | 63.00 | 63.10 | 63.10 | -2.02% | 16,226 |
| Apr 27, 2026 | 64.40 | 65.90 | 62.60 | 64.40 | 64.40 | 0.16% | 57,898 |
| Apr 24, 2026 | 63.60 | 64.70 | 62.60 | 64.30 | 64.30 | 1.10% | 60,198 |
| Apr 23, 2026 | 64.50 | 64.50 | 60.50 | 63.60 | 63.60 | 0.95% | 63,833 |
| Apr 22, 2026 | 62.60 | 63.30 | 62.00 | 63.00 | 63.00 | 0.80% | 52,813 |
| Apr 21, 2026 | 63.80 | 63.80 | 62.20 | 62.50 | 62.50 | 0.16% | 19,766 |
| Apr 20, 2026 | 62.40 | 62.40 | 61.80 | 62.40 | 62.40 | 0.48% | 37,001 |
| Apr 17, 2026 | 61.00 | 62.10 | 60.60 | 62.10 | 62.10 | 1.80% | 39,663 |
| Apr 16, 2026 | 61.80 | 61.80 | 60.30 | 61.00 | 61.00 | -0.65% | 10,103 |
| Apr 15, 2026 | 62.00 | 62.00 | 60.00 | 61.40 | 61.40 | -0.49% | 68,670 |
| Apr 14, 2026 | 61.60 | 63.30 | 60.20 | 61.70 | 61.70 | 0.49% | 30,081 |
| Apr 13, 2026 | 61.40 | 62.00 | 60.60 | 61.40 | 61.40 | 2.16% | 38,153 |
| Apr 10, 2026 | 57.90 | 60.50 | 57.60 | 60.10 | 60.10 | 5.25% | 62,194 |
| Apr 9, 2026 | 56.70 | 57.10 | 56.50 | 57.10 | 57.10 | 1.42% | 38,040 |
| Apr 8, 2026 | 55.60 | 56.30 | 55.60 | 56.30 | 56.30 | 1.08% | 12,798 |
| Apr 7, 2026 | 57.40 | 57.40 | 55.50 | 55.70 | 55.70 | -0.54% | 10,800 |
| Apr 2, 2026 | 55.30 | 56.00 | 55.30 | 56.00 | 56.00 | 1.27% | 2,039 |
| Apr 1, 2026 | 55.30 | 55.40 | 55.30 | 55.30 | 55.30 | 0.55% | 12,030 |
| Mar 31, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 14,146 |
| Mar 30, 2026 | 55.10 | 56.00 | 55.10 | 55.50 | 55.50 | -1.60% | 10,280 |
| Mar 27, 2026 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.36% | 1,081 |
| Mar 26, 2026 | 57.10 | 57.10 | 56.00 | 56.20 | 56.20 | -0.88% | 14,069 |
| Mar 25, 2026 | 56.80 | 57.00 | 56.50 | 56.70 | 56.70 | 0.53% | 15,120 |
| Mar 24, 2026 | 56.50 | 56.50 | 56.00 | 56.40 | 56.40 | -0.18% | 12,528 |
| Mar 23, 2026 | 56.60 | 56.60 | 56.50 | 56.50 | 56.50 | -0.18% | 9,513 |
| Mar 20, 2026 | 58.10 | 58.10 | 55.70 | 56.60 | 56.60 | 0.53% | 31,421 |
| Mar 19, 2026 | 56.50 | 57.10 | 55.50 | 56.30 | 56.30 | -2.26% | 72,531 |
| Mar 18, 2026 | 58.80 | 58.80 | 57.60 | 57.60 | 57.60 | -1.20% | 32,376 |
| Mar 17, 2026 | 59.00 | 59.00 | 58.30 | 58.30 | 58.30 | -0.68% | 18,382 |
| Mar 16, 2026 | 56.60 | 59.20 | 55.80 | 58.70 | 58.70 | 4.08% | 89,706 |
| Mar 13, 2026 | 56.50 | 56.60 | 56.30 | 56.40 | 56.40 | -0.18% | 19,290 |
| Mar 12, 2026 | 57.80 | 58.90 | 56.10 | 56.50 | 56.50 | -2.59% | 109,273 |
| Mar 11, 2026 | 54.60 | 59.80 | 54.60 | 58.00 | 58.00 | 3.57% | 237,685 |
| Mar 10, 2026 | 57.30 | 57.60 | 54.10 | 56.00 | 56.00 | 0.36% | 124,886 |
| Mar 9, 2026 | 57.50 | 57.60 | 55.00 | 55.80 | 55.80 | -7.46% | 117,675 |
| Mar 6, 2026 | 59.70 | 60.30 | 59.60 | 60.30 | 60.30 | 1.17% | 15,100 |
| Mar 5, 2026 | 59.80 | 60.60 | 58.90 | 59.60 | 59.60 | 2.76% | 123,451 |
| Mar 4, 2026 | 60.00 | 60.00 | 57.50 | 58.00 | 58.00 | -3.49% | 177,946 |
| Mar 3, 2026 | 60.90 | 62.00 | 59.70 | 60.10 | 60.10 | -0.66% | 110,407 |
| Mar 2, 2026 | 59.60 | 61.50 | 59.50 | 60.50 | 60.50 | -1.94% | 60,333 |
| Feb 26, 2026 | 59.80 | 61.70 | 59.80 | 61.70 | 61.70 | 3.35% | 85,853 |
| Feb 25, 2026 | 59.60 | 61.20 | 59.00 | 59.70 | 59.70 | 0.34% | 90,356 |
| Feb 24, 2026 | 60.90 | 61.40 | 59.50 | 59.50 | 59.50 | -2.14% | 150,423 |
| Feb 23, 2026 | 62.10 | 64.00 | 60.00 | 60.80 | 60.80 | -1.94% | 155,802 |
| Feb 11, 2026 | 63.70 | 63.70 | 61.20 | 62.00 | 62.00 | -2.36% | 107,278 |
| Feb 10, 2026 | 66.00 | 68.30 | 63.10 | 63.50 | 63.50 | 2.25% | 437,727 |
| Feb 9, 2026 | 61.20 | 63.60 | 59.80 | 62.10 | 62.10 | 2.81% | 183,175 |
| Feb 6, 2026 | 60.70 | 61.20 | 56.00 | 60.40 | 60.40 | -1.31% | 338,793 |
| Feb 5, 2026 | 55.80 | 61.20 | 55.80 | 61.20 | 61.20 | 9.87% | 175,553 |
| Feb 4, 2026 | 55.70 | 56.00 | 55.50 | 55.70 | 55.70 | 0.91% | 8,083 |
| Feb 3, 2026 | 55.80 | 56.00 | 55.10 | 55.20 | 55.20 | 0.36% | 25,014 |
| Feb 2, 2026 | 56.80 | 56.90 | 54.50 | 55.00 | 55.00 | -1.61% | 51,303 |
| Jan 30, 2026 | 56.20 | 56.20 | 55.60 | 55.90 | 55.90 | -0.53% | 21,046 |
| Jan 29, 2026 | 56.40 | 56.60 | 55.60 | 56.20 | 56.20 | -0.53% | 44,242 |
| Jan 28, 2026 | 56.10 | 57.00 | 55.70 | 56.50 | 56.50 | 0.53% | 34,138 |
| Jan 27, 2026 | 55.40 | 57.00 | 55.30 | 56.20 | 56.20 | 0.90% | 26,262 |
| Jan 26, 2026 | 55.30 | 56.30 | 54.90 | 55.70 | 55.70 | 0.54% | 24,283 |
| Jan 23, 2026 | 55.60 | 55.60 | 55.30 | 55.40 | 55.40 | -0.54% | 22,138 |
| Jan 22, 2026 | 55.60 | 55.70 | 55.40 | 55.70 | 55.70 | 0.36% | 27,413 |
| Jan 21, 2026 | 55.70 | 56.80 | 55.20 | 55.50 | 55.50 | -1.25% | 33,571 |
| Jan 20, 2026 | 56.70 | 56.80 | 55.70 | 56.20 | 56.20 | 0.18% | 57,286 |
| Jan 19, 2026 | 55.10 | 56.80 | 55.10 | 56.10 | 56.10 | 0.90% | 73,896 |
| Jan 16, 2026 | 54.30 | 55.90 | 54.30 | 55.60 | 55.60 | 2.39% | 119,721 |
| Jan 15, 2026 | 55.60 | 56.50 | 54.00 | 54.30 | 54.30 | -2.16% | 153,690 |
| Jan 14, 2026 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | -0.72% | 77,649 |
| Jan 13, 2026 | 57.30 | 57.30 | 55.80 | 55.90 | 55.90 | -2.44% | 53,118 |
| Jan 12, 2026 | 56.20 | 57.60 | 55.80 | 57.30 | 57.30 | 1.96% | 28,372 |
| Jan 9, 2026 | 55.60 | 56.20 | 55.20 | 56.20 | 56.20 | 2.74% | 36,794 |
| Jan 8, 2026 | 54.20 | 55.50 | 54.00 | 54.70 | 54.70 | -0.55% | 28,462 |
| Jan 7, 2026 | 54.10 | 55.00 | 54.10 | 55.00 | 55.00 | 0.92% | 21,335 |
| Jan 6, 2026 | 54.50 | 54.80 | 54.00 | 54.50 | 54.50 | -0.18% | 32,936 |
| Jan 5, 2026 | 55.50 | 55.50 | 54.60 | 54.60 | 54.60 | -2.50% | 69,963 |
| Jan 2, 2026 | 55.20 | 57.10 | 55.20 | 56.00 | 56.00 | 0.72% | 59,108 |
| Dec 31, 2025 | 55.10 | 56.80 | 55.10 | 55.60 | 55.60 | 0.54% | 78,364 |
| Dec 30, 2025 | 57.40 | 57.40 | 55.30 | 55.30 | 55.30 | -3.66% | 122,038 |
| Dec 29, 2025 | 58.50 | 58.60 | 57.10 | 57.40 | 57.40 | -1.71% | 118,599 |
| Dec 26, 2025 | 57.60 | 60.10 | 55.80 | 58.40 | 58.40 | 1.57% | 227,645 |
| Dec 24, 2025 | 57.40 | 57.70 | 57.00 | 57.50 | 57.50 | 0.52% | 14,464 |
| Dec 23, 2025 | 56.60 | 57.70 | 56.40 | 57.20 | 57.20 | 0.70% | 99,254 |
| Dec 22, 2025 | 56.70 | 57.80 | 56.60 | 56.80 | 56.80 | 0.18% | 51,753 |
| Dec 19, 2025 | 57.10 | 57.10 | 56.60 | 56.70 | 56.70 | 0.35% | 6,326 |
| Dec 18, 2025 | 56.70 | 57.40 | 56.00 | 56.50 | 56.50 | -0.53% | 41,146 |
| Dec 17, 2025 | 56.60 | 58.00 | 56.50 | 56.80 | 56.80 | -0.87% | 60,020 |
| Dec 16, 2025 | 58.20 | 58.90 | 56.20 | 57.30 | 57.30 | -1.55% | 72,103 |
| Dec 15, 2025 | 55.50 | 58.40 | 54.90 | 58.20 | 58.20 | 4.68% | 271,296 |
| Dec 12, 2025 | 57.40 | 57.90 | 55.60 | 55.60 | 55.60 | -3.14% | 90,109 |
| Dec 11, 2025 | 58.80 | 58.80 | 56.60 | 57.40 | 57.40 | -2.88% | 159,828 |
| Dec 10, 2025 | 60.10 | 60.70 | 58.80 | 59.10 | 59.10 | -1.34% | 235,068 |
| Dec 9, 2025 | 58.20 | 59.90 | 54.50 | 59.90 | 59.90 | 0.17% | 360,642 |
| Dec 8, 2025 | 61.30 | 61.40 | 59.20 | 59.80 | 59.80 | -1.64% | 353,616 |
| 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 |