Coretronic Corporation (TPEX:5371)
Taiwan
· Delayed Price · Currency is TWD 69.80
-4.70 (-6.31%)
Apr 28, 2026, 1:30 PM CST
Coretronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.00 | 73.00 | 67.80 | 69.80 | 69.80 | -6.31% | 12,625,865 |
| Apr 27, 2026 | 75.30 | 75.70 | 72.90 | 74.50 | 74.50 | -0.80% | 3,548,218 |
| Apr 24, 2026 | 78.00 | 78.20 | 73.80 | 75.10 | 75.10 | -2.97% | 4,362,280 |
| Apr 23, 2026 | 81.00 | 81.60 | 74.00 | 77.40 | 77.40 | -3.25% | 8,126,148 |
| Apr 22, 2026 | 79.40 | 81.00 | 78.90 | 80.00 | 80.00 | 2.17% | 6,500,908 |
| Apr 21, 2026 | 79.20 | 80.00 | 77.30 | 78.30 | 78.30 | -0.89% | 4,564,059 |
| Apr 20, 2026 | 79.10 | 81.30 | 77.70 | 79.00 | 79.00 | 0.89% | 6,888,523 |
| Apr 17, 2026 | 79.30 | 80.00 | 78.10 | 78.30 | 78.30 | -0.38% | 4,674,094 |
| Apr 16, 2026 | 75.70 | 80.90 | 75.60 | 78.60 | 78.60 | 4.52% | 10,478,153 |
| Apr 15, 2026 | 75.00 | 76.40 | 74.80 | 75.20 | 75.20 | 1.21% | 3,885,602 |
| Apr 14, 2026 | 73.80 | 75.20 | 73.20 | 74.30 | 74.30 | 0.95% | 3,306,224 |
| Apr 13, 2026 | 72.70 | 74.20 | 72.30 | 73.60 | 73.60 | 1.38% | 2,160,096 |
| Apr 10, 2026 | 74.90 | 74.90 | 72.00 | 72.60 | 72.60 | -2.42% | 4,426,223 |
| Apr 9, 2026 | 75.70 | 75.70 | 73.20 | 74.40 | 74.40 | -0.53% | 2,555,235 |
| Apr 8, 2026 | 73.90 | 74.90 | 73.70 | 74.80 | 74.80 | 2.89% | 2,848,211 |
| Apr 7, 2026 | 74.50 | 74.80 | 72.70 | 72.70 | 72.70 | -1.76% | 1,686,919 |
| Apr 2, 2026 | 76.50 | 76.70 | 73.40 | 74.00 | 74.00 | -2.12% | 2,404,648 |
| Apr 1, 2026 | 75.00 | 75.70 | 74.30 | 75.60 | 75.60 | 3.28% | 1,856,843 |
| Mar 31, 2026 | 75.30 | 76.40 | 73.20 | 73.20 | 73.20 | -2.79% | 4,291,822 |
| Mar 30, 2026 | 73.50 | 76.40 | 72.80 | 75.30 | 75.30 | 0.40% | 3,621,230 |
| Mar 27, 2026 | 74.10 | 75.00 | 72.50 | 75.00 | 75.00 | - | 3,097,198 |
| Mar 26, 2026 | 77.10 | 78.20 | 75.00 | 75.00 | 75.00 | -2.47% | 2,911,352 |
| Mar 25, 2026 | 76.40 | 76.90 | 75.80 | 76.90 | 76.90 | 2.53% | 2,096,263 |
| Mar 24, 2026 | 77.20 | 77.30 | 74.10 | 75.00 | 75.00 | -0.27% | 3,211,068 |
| Mar 23, 2026 | 75.10 | 79.80 | 73.70 | 75.20 | 75.20 | -2.34% | 6,176,634 |
| Mar 20, 2026 | 78.10 | 78.50 | 76.00 | 77.00 | 77.00 | -0.77% | 4,110,669 |
| Mar 19, 2026 | 79.20 | 79.60 | 77.60 | 77.60 | 77.60 | -3.12% | 4,590,738 |
| Mar 18, 2026 | 80.80 | 81.20 | 78.50 | 80.10 | 80.10 | -0.25% | 6,192,893 |
| Mar 17, 2026 | 81.70 | 82.00 | 80.30 | 80.30 | 80.30 | -0.74% | 2,633,634 |
| Mar 16, 2026 | 81.30 | 82.00 | 80.10 | 80.90 | 80.90 | -0.25% | 2,359,005 |
| Mar 13, 2026 | 80.00 | 81.70 | 79.20 | 81.10 | 81.10 | 0.50% | 2,187,022 |
| Mar 12, 2026 | 81.20 | 82.00 | 80.20 | 80.70 | 80.70 | -0.62% | 2,764,148 |
| Mar 11, 2026 | 78.20 | 82.10 | 78.20 | 81.20 | 81.20 | 4.91% | 3,380,418 |
| Mar 10, 2026 | 78.00 | 78.50 | 76.40 | 77.40 | 77.40 | 1.57% | 3,653,639 |
| 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 |