Coretronic Corporation (TPEX:5371)
Taiwan
· Delayed Price · Currency is TWD 92.00
-1.10 (-1.18%)
Dec 5, 2025, 1:30 PM CST
Coretronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.00 | 93.40 | 91.80 | 92.00 | 92.00 | -1.18% | 3,658,815 |
| Dec 4, 2025 | 94.00 | 96.60 | 92.20 | 93.10 | 93.10 | 0.11% | 16,113,830 |
| Dec 3, 2025 | 91.00 | 94.40 | 89.80 | 93.00 | 93.00 | 1.64% | 9,928,454 |
| Dec 2, 2025 | 92.00 | 92.70 | 91.30 | 91.50 | 91.50 | -0.97% | 5,182,132 |
| Dec 1, 2025 | 93.60 | 94.00 | 91.40 | 92.40 | 92.40 | -0.75% | 10,325,210 |
| Nov 28, 2025 | 96.00 | 96.40 | 92.60 | 93.10 | 93.10 | -1.90% | 16,327,910 |
| Nov 27, 2025 | 105.00 | 105.00 | 94.30 | 94.90 | 94.90 | -5.10% | 61,921,070 |
| Nov 26, 2025 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 9.89% | 15,006,380 |
| Nov 25, 2025 | 86.50 | 93.40 | 85.60 | 91.00 | 91.00 | 6.93% | 23,366,270 |
| Nov 24, 2025 | 83.50 | 86.90 | 82.80 | 85.10 | 85.10 | 3.28% | 16,338,280 |
| Nov 21, 2025 | 82.20 | 85.10 | 81.90 | 82.40 | 82.40 | -3.74% | 5,371,322 |
| Nov 20, 2025 | 85.20 | 85.90 | 84.00 | 85.60 | 85.60 | 2.27% | 5,650,073 |
| Nov 19, 2025 | 84.60 | 85.00 | 83.00 | 83.70 | 83.70 | -1.06% | 6,295,724 |
| Nov 18, 2025 | 87.00 | 88.80 | 82.60 | 84.60 | 84.60 | -3.20% | 13,342,460 |
| Nov 17, 2025 | 90.00 | 90.00 | 86.50 | 87.40 | 87.40 | -2.46% | 9,024,309 |
| Nov 14, 2025 | 90.50 | 93.80 | 89.00 | 89.60 | 89.60 | -2.18% | 12,278,930 |
| Nov 13, 2025 | 91.60 | 92.20 | 90.20 | 91.60 | 91.60 | -0.87% | 7,697,766 |
| Nov 12, 2025 | 92.00 | 93.40 | 90.50 | 92.40 | 92.40 | 0.76% | 9,952,364 |
| Nov 11, 2025 | 89.90 | 93.40 | 89.10 | 91.70 | 91.70 | 2.80% | 12,898,840 |
| Nov 10, 2025 | 90.60 | 91.70 | 88.00 | 89.20 | 89.20 | -2.51% | 11,977,080 |
| Nov 7, 2025 | 95.20 | 95.80 | 90.50 | 91.50 | 91.50 | -3.89% | 14,011,560 |
| Nov 6, 2025 | 96.20 | 96.20 | 93.50 | 95.20 | 95.20 | -1.35% | 18,515,550 |
| Nov 5, 2025 | 92.20 | 99.50 | 91.60 | 96.50 | 96.50 | 1.37% | 51,617,210 |
| Nov 4, 2025 | 91.60 | 99.50 | 91.50 | 95.20 | 95.20 | 4.62% | 54,541,980 |
| Nov 3, 2025 | 87.50 | 93.90 | 87.10 | 91.00 | 91.00 | 3.88% | 22,862,470 |
| Oct 31, 2025 | 88.60 | 89.00 | 86.30 | 87.60 | 87.60 | -0.57% | 9,275,031 |
| Oct 30, 2025 | 90.00 | 90.40 | 87.80 | 88.10 | 88.10 | -0.90% | 10,983,780 |
| Oct 29, 2025 | 94.00 | 95.70 | 88.50 | 88.90 | 88.90 | -4.82% | 26,619,600 |
| Oct 28, 2025 | 101.00 | 101.50 | 92.30 | 93.40 | 93.40 | -8.88% | 27,016,230 |
| Oct 27, 2025 | 101.50 | 104.50 | 99.40 | 102.50 | 102.50 | 3.54% | 10,898,540 |
| Oct 23, 2025 | 99.30 | 100.50 | 98.20 | 99.00 | 99.00 | -1.00% | 9,798,185 |
| Oct 22, 2025 | 104.50 | 105.50 | 98.90 | 100.00 | 100.00 | -3.85% | 14,192,410 |
| Oct 21, 2025 | 104.00 | 106.00 | 103.00 | 104.00 | 104.00 | 1.46% | 7,829,412 |
| Oct 20, 2025 | 104.00 | 105.00 | 102.00 | 102.50 | 102.50 | -1.44% | 7,986,375 |
| Oct 17, 2025 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -4.59% | 14,073,870 |
| Oct 16, 2025 | 104.00 | 112.50 | 104.00 | 109.00 | 109.00 | 5.83% | 33,274,940 |
| Oct 15, 2025 | 103.50 | 104.50 | 100.00 | 103.00 | 103.00 | -1.90% | 22,599,180 |
| Oct 14, 2025 | 117.00 | 117.50 | 105.00 | 105.00 | 105.00 | -9.87% | 26,500,370 |
| Oct 13, 2025 | 109.00 | 118.50 | 108.50 | 116.50 | 116.50 | 0.87% | 22,792,770 |
| Oct 9, 2025 | 118.50 | 119.00 | 114.50 | 115.50 | 115.50 | -1.70% | 12,864,020 |
| Oct 8, 2025 | 119.00 | 119.50 | 114.00 | 117.50 | 117.50 | -1.26% | 14,942,460 |
| Oct 7, 2025 | 116.00 | 122.50 | 113.50 | 119.00 | 119.00 | 2.59% | 29,099,470 |
| Oct 3, 2025 | 110.50 | 120.00 | 110.50 | 116.00 | 116.00 | 5.94% | 39,737,640 |
| Oct 2, 2025 | 113.00 | 115.00 | 109.50 | 109.50 | 109.50 | -2.67% | 10,138,960 |
| Oct 1, 2025 | 110.00 | 116.00 | 109.50 | 112.50 | 112.50 | 2.74% | 16,376,350 |
| Sep 30, 2025 | 110.50 | 111.00 | 107.50 | 109.50 | 109.50 | 0.46% | 10,521,860 |
| Sep 26, 2025 | 113.00 | 115.00 | 107.00 | 109.00 | 109.00 | -4.39% | 20,038,190 |
| Sep 25, 2025 | 116.00 | 118.00 | 113.50 | 114.00 | 114.00 | -2.56% | 13,109,400 |
| Sep 24, 2025 | 116.00 | 117.00 | 113.00 | 117.00 | 117.00 | 1.74% | 18,089,320 |
| Sep 23, 2025 | 124.50 | 125.00 | 114.00 | 115.00 | 115.00 | -6.88% | 49,697,430 |
| Sep 22, 2025 | 113.00 | 123.50 | 112.00 | 123.50 | 123.50 | 9.78% | 37,862,180 |
| Sep 19, 2025 | 109.50 | 115.50 | 108.00 | 112.50 | 112.50 | 4.17% | 29,167,410 |
| Sep 18, 2025 | 111.00 | 113.00 | 105.50 | 108.00 | 108.00 | -1.82% | 21,534,690 |
| Sep 17, 2025 | 112.00 | 113.50 | 108.00 | 110.00 | 110.00 | -2.65% | 16,613,410 |
| Sep 16, 2025 | 111.00 | 114.00 | 108.50 | 113.00 | 113.00 | 3.67% | 18,974,760 |
| Sep 15, 2025 | 120.00 | 121.50 | 108.50 | 109.00 | 109.00 | -8.79% | 46,303,030 |
| Sep 12, 2025 | 124.00 | 124.00 | 119.00 | 119.50 | 119.50 | -2.45% | 23,505,660 |
| Sep 11, 2025 | 128.50 | 131.00 | 119.00 | 122.50 | 122.50 | -6.49% | 47,148,810 |
| Sep 10, 2025 | 119.50 | 131.00 | 118.50 | 131.00 | 131.00 | 9.62% | 47,576,760 |
| Sep 9, 2025 | 121.00 | 121.50 | 117.50 | 119.50 | 119.50 | - | 17,951,990 |
| Sep 8, 2025 | 125.00 | 125.50 | 114.50 | 119.50 | 119.50 | -4.78% | 44,088,020 |
| Sep 5, 2025 | 129.00 | 129.50 | 124.50 | 125.50 | 125.50 | -1.95% | 35,761,640 |
| Sep 4, 2025 | 136.00 | 141.00 | 128.00 | 128.00 | 128.00 | -2.29% | 109,855,100 |
| Sep 3, 2025 | 120.50 | 131.00 | 118.00 | 131.00 | 131.00 | 9.62% | 72,132,260 |
| Sep 2, 2025 | 120.50 | 121.50 | 115.50 | 119.50 | 119.50 | 1.70% | 28,371,990 |
| Sep 1, 2025 | 124.00 | 130.00 | 114.50 | 117.50 | 117.50 | -4.47% | 67,480,470 |
| Aug 29, 2025 | 123.50 | 126.00 | 119.00 | 123.00 | 123.00 | 1.65% | 40,624,720 |
| Aug 28, 2025 | 124.00 | 127.00 | 119.50 | 121.00 | 121.00 | -2.02% | 41,708,750 |
| Aug 27, 2025 | 121.00 | 126.00 | 118.00 | 123.50 | 123.50 | 2.49% | 69,657,670 |
| Aug 26, 2025 | 115.00 | 124.00 | 112.50 | 120.50 | 120.50 | 6.64% | 112,542,600 |
| Aug 25, 2025 | 107.00 | 113.00 | 104.50 | 113.00 | 113.00 | 9.71% | 57,153,910 |
| Aug 22, 2025 | 108.50 | 111.50 | 100.00 | 103.00 | 103.00 | -2.37% | 83,056,390 |
| Aug 21, 2025 | 107.00 | 112.50 | 102.50 | 105.50 | 105.50 | 2.93% | 87,912,110 |
| Aug 20, 2025 | 101.50 | 106.00 | 96.40 | 102.50 | 102.50 | -3.30% | 42,101,790 |
| Aug 19, 2025 | 107.50 | 110.50 | 102.50 | 106.00 | 106.00 | 5.47% | 77,924,160 |
| Aug 18, 2025 | 97.00 | 100.50 | 96.40 | 100.50 | 100.50 | 9.72% | 16,837,230 |
| Aug 15, 2025 | 93.00 | 95.20 | 91.40 | 91.60 | 91.60 | - | 21,042,590 |
| Aug 14, 2025 | 92.70 | 93.30 | 89.10 | 91.60 | 91.60 | -0.33% | 17,470,260 |
| Aug 13, 2025 | 94.40 | 96.00 | 91.20 | 91.90 | 91.90 | -1.29% | 20,897,670 |
| Aug 12, 2025 | 95.00 | 97.20 | 92.80 | 93.10 | 93.10 | -1.69% | 25,881,100 |
| Aug 11, 2025 | 91.10 | 97.20 | 91.10 | 94.70 | 94.70 | 3.72% | 39,328,960 |
| Aug 8, 2025 | 93.80 | 94.60 | 91.20 | 91.30 | 91.30 | -2.14% | 24,286,820 |
| Aug 7, 2025 | 92.70 | 93.50 | 89.80 | 93.30 | 93.30 | 0.76% | 33,323,490 |
| Aug 6, 2025 | 89.30 | 93.80 | 87.90 | 92.60 | 92.60 | 3.58% | 57,851,070 |
| Aug 5, 2025 | 86.90 | 89.40 | 84.00 | 89.40 | 89.40 | 5.30% | 47,953,400 |
| Aug 4, 2025 | 85.50 | 89.50 | 84.70 | 84.90 | 84.90 | -0.35% | 50,480,470 |
| Aug 1, 2025 | 80.00 | 85.70 | 79.80 | 85.20 | 85.20 | 4.41% | 37,966,820 |
| Jul 31, 2025 | 81.50 | 83.60 | 80.00 | 81.60 | 81.60 | 3.29% | 57,703,430 |
| Jul 30, 2025 | 73.70 | 79.00 | 73.70 | 79.00 | 79.00 | 9.87% | 41,140,930 |
| Jul 29, 2025 | 68.60 | 74.10 | 68.00 | 71.90 | 71.90 | 5.74% | 33,542,580 |
| Jul 28, 2025 | 69.30 | 69.40 | 66.80 | 68.00 | 68.00 | -1.16% | 15,554,850 |
| Jul 25, 2025 | 67.60 | 68.90 | 66.20 | 68.80 | 68.80 | 2.08% | 24,812,450 |
| Jul 24, 2025 | 65.00 | 69.30 | 64.70 | 67.40 | 67.40 | 6.98% | 38,700,830 |
| Jul 23, 2025 | 58.70 | 64.00 | 58.70 | 63.00 | 63.00 | 7.69% | 10,391,200 |
| Jul 22, 2025 | 60.20 | 60.60 | 57.80 | 58.50 | 58.50 | -2.34% | 4,466,915 |
| Jul 21, 2025 | 58.30 | 60.50 | 58.20 | 59.90 | 59.90 | 3.63% | 5,082,467 |
| Jul 18, 2025 | 58.10 | 58.50 | 57.40 | 57.80 | 57.80 | - | 1,436,761 |
| Jul 17, 2025 | 57.40 | 57.90 | 56.80 | 57.80 | 57.80 | 0.70% | 1,701,540 |
| Jul 16, 2025 | 55.60 | 58.60 | 55.60 | 57.40 | 57.40 | 3.42% | 4,695,323 |
| Jul 15, 2025 | 56.40 | 56.40 | 55.50 | 55.50 | 55.50 | -0.36% | 1,052,040 |