Coretronic Corporation (TPEX:5371)
Taiwan
· Delayed Price · Currency is TWD 76.20
-6.10 (-7.41%)
Mar 9, 2026, 1:30 PM CST
Coretronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.90 | 78.90 | 74.30 | 76.20 | 76.20 | -7.41% | 8,241,804 |
| Mar 6, 2026 | 82.60 | 84.10 | 82.10 | 82.30 | 82.30 | -1.44% | 2,940,011 |
| Mar 5, 2026 | 82.20 | 83.60 | 81.10 | 83.50 | 83.50 | 4.64% | 4,915,037 |
| Mar 4, 2026 | 84.90 | 86.60 | 79.50 | 79.80 | 79.80 | -5.79% | 10,831,675 |
| Mar 3, 2026 | 88.30 | 89.40 | 84.50 | 84.70 | 84.70 | -3.75% | 7,225,009 |
| Mar 2, 2026 | 92.50 | 93.50 | 87.30 | 88.00 | 88.00 | -1.79% | 16,313,280 |
| Feb 26, 2026 | 89.80 | 90.20 | 87.60 | 89.60 | 89.60 | 0.22% | 5,004,340 |
| Feb 25, 2026 | 89.70 | 90.40 | 87.80 | 89.40 | 89.40 | 0.45% | 6,108,653 |
| Feb 24, 2026 | 87.50 | 89.60 | 86.70 | 89.00 | 89.00 | 2.77% | 7,304,008 |
| Feb 23, 2026 | 87.10 | 90.00 | 86.40 | 86.60 | 86.60 | 3.46% | 12,726,020 |
| Feb 11, 2026 | 82.10 | 84.40 | 81.90 | 83.70 | 83.70 | 1.09% | 4,711,771 |
| Feb 10, 2026 | 84.60 | 85.00 | 81.80 | 82.80 | 82.80 | -1.55% | 4,129,558 |
| Feb 9, 2026 | 85.80 | 86.30 | 83.60 | 84.10 | 84.10 | 2.31% | 4,370,339 |
| Feb 6, 2026 | 84.20 | 84.20 | 80.20 | 82.20 | 82.20 | -2.95% | 7,439,552 |
| Feb 5, 2026 | 87.70 | 87.70 | 84.70 | 84.70 | 84.70 | -2.53% | 5,274,216 |
| Feb 4, 2026 | 85.10 | 87.10 | 84.90 | 86.90 | 86.90 | 1.64% | 3,242,351 |
| Feb 3, 2026 | 85.80 | 87.50 | 84.70 | 85.50 | 85.50 | 1.06% | 4,819,868 |
| Feb 2, 2026 | 86.30 | 88.40 | 84.10 | 84.60 | 84.60 | -3.75% | 8,873,269 |
| Jan 30, 2026 | 92.60 | 92.80 | 87.60 | 87.90 | 87.90 | -5.69% | 15,507,090 |
| Jan 29, 2026 | 94.40 | 96.40 | 92.20 | 93.20 | 93.20 | -0.43% | 14,767,240 |
| Jan 28, 2026 | 94.60 | 95.80 | 92.80 | 93.60 | 93.60 | -0.95% | 11,316,750 |
| Jan 27, 2026 | 102.00 | 102.00 | 93.10 | 94.50 | 94.50 | -7.35% | 31,118,610 |
| Jan 26, 2026 | 100.00 | 103.00 | 99.10 | 102.00 | 102.00 | 2.00% | 20,272,770 |
| Jan 23, 2026 | 107.50 | 107.50 | 97.50 | 100.00 | 100.00 | -5.21% | 46,269,000 |
| Jan 22, 2026 | 99.00 | 106.00 | 96.00 | 105.50 | 105.50 | 9.10% | 69,843,190 |
| Jan 21, 2026 | 92.50 | 99.70 | 91.30 | 96.70 | 96.70 | 3.98% | 38,345,930 |
| Jan 20, 2026 | 93.60 | 96.50 | 92.40 | 93.00 | 93.00 | 2.99% | 28,311,290 |
| Jan 19, 2026 | 90.90 | 92.70 | 90.10 | 90.30 | 90.30 | -0.66% | 7,005,203 |
| Jan 16, 2026 | 93.00 | 93.10 | 90.40 | 90.90 | 90.90 | -0.98% | 8,306,943 |
| Jan 15, 2026 | 91.00 | 93.70 | 90.40 | 91.80 | 91.80 | 2.80% | 21,792,120 |
| Jan 14, 2026 | 87.30 | 89.70 | 86.70 | 89.30 | 89.30 | 2.41% | 6,932,574 |
| Jan 13, 2026 | 89.00 | 89.50 | 86.20 | 87.20 | 87.20 | -1.91% | 7,838,991 |
| Jan 12, 2026 | 86.40 | 91.00 | 85.70 | 88.90 | 88.90 | 1.72% | 14,526,350 |
| Jan 9, 2026 | 90.50 | 92.50 | 86.30 | 87.40 | 87.40 | -0.57% | 19,769,050 |
| Jan 8, 2026 | 86.60 | 89.90 | 86.60 | 87.90 | 87.90 | 1.85% | 15,262,280 |
| Jan 7, 2026 | 86.70 | 87.10 | 85.70 | 86.30 | 86.30 | -0.23% | 3,474,661 |
| Jan 6, 2026 | 86.00 | 87.40 | 85.80 | 86.50 | 86.50 | 1.88% | 4,745,970 |
| Jan 5, 2026 | 87.10 | 87.70 | 84.90 | 84.90 | 84.90 | -1.96% | 5,698,668 |
| Jan 2, 2026 | 86.80 | 88.00 | 86.30 | 86.60 | 86.60 | 0.70% | 4,517,243 |
| Dec 31, 2025 | 88.00 | 88.00 | 85.80 | 86.00 | 86.00 | -1.94% | 7,033,182 |
| Dec 30, 2025 | 94.00 | 95.10 | 87.30 | 87.70 | 87.70 | -4.78% | 23,548,830 |
| Dec 29, 2025 | 91.00 | 94.80 | 91.00 | 92.10 | 92.10 | 3.14% | 15,899,320 |
| Dec 26, 2025 | 90.30 | 91.00 | 88.50 | 89.30 | 89.30 | -0.89% | 4,861,241 |
| Dec 24, 2025 | 91.00 | 93.50 | 90.00 | 90.10 | 90.10 | -0.99% | 8,619,990 |
| Dec 23, 2025 | 89.90 | 94.30 | 88.80 | 91.00 | 91.00 | 1.90% | 16,679,970 |
| Dec 22, 2025 | 89.00 | 90.40 | 88.50 | 89.30 | 89.30 | 1.94% | 3,592,749 |
| Dec 19, 2025 | 85.80 | 88.60 | 85.40 | 87.60 | 87.60 | 3.55% | 6,066,381 |
| Dec 18, 2025 | 85.70 | 86.30 | 84.60 | 84.60 | 84.60 | -1.17% | 2,769,092 |
| Dec 17, 2025 | 87.00 | 87.40 | 85.40 | 85.60 | 85.60 | -1.04% | 3,248,389 |
| Dec 16, 2025 | 90.20 | 90.30 | 85.00 | 86.50 | 86.50 | -3.46% | 6,318,203 |
| Dec 15, 2025 | 88.20 | 90.70 | 87.80 | 89.60 | 89.60 | 1.13% | 4,649,906 |
| Dec 12, 2025 | 89.90 | 90.40 | 88.50 | 88.60 | 88.60 | -0.34% | 3,167,742 |
| Dec 11, 2025 | 89.70 | 90.60 | 88.40 | 88.90 | 88.90 | 0.11% | 4,395,471 |
| Dec 10, 2025 | 92.20 | 92.70 | 88.50 | 88.80 | 88.80 | -3.48% | 7,101,824 |
| Dec 9, 2025 | 93.10 | 94.60 | 92.00 | 92.00 | 92.00 | -0.76% | 6,095,139 |
| Dec 8, 2025 | 92.20 | 93.10 | 91.70 | 92.70 | 92.70 | 0.76% | 3,201,606 |
| 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 |