Taiwan Chinsan Electronic Industrial Co., Ltd. (TPEX:8042)
Taiwan
· Delayed Price · Currency is TWD 51.70
-2.60 (-4.79%)
At close: Mar 9, 2026
TPEX:8042 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.10 | 51.90 | 49.10 | 51.70 | 51.70 | -4.79% | 930,836 |
| Mar 6, 2026 | 54.50 | 55.60 | 53.50 | 54.30 | 54.30 | -1.09% | 658,312 |
| Mar 5, 2026 | 54.00 | 55.60 | 53.10 | 54.90 | 54.90 | 5.78% | 1,054,635 |
| Mar 4, 2026 | 56.10 | 56.10 | 51.50 | 51.90 | 51.90 | -9.11% | 2,042,912 |
| Mar 3, 2026 | 59.60 | 61.30 | 57.00 | 57.10 | 57.10 | -4.99% | 1,634,796 |
| Mar 2, 2026 | 59.00 | 60.80 | 58.10 | 60.10 | 60.10 | -1.96% | 1,235,122 |
| Feb 26, 2026 | 59.60 | 61.30 | 57.80 | 61.30 | 61.30 | 3.03% | 2,384,864 |
| Feb 25, 2026 | 61.50 | 63.00 | 59.20 | 59.50 | 59.50 | -2.30% | 2,867,459 |
| Feb 24, 2026 | 58.60 | 61.40 | 58.60 | 60.90 | 60.90 | 3.05% | 3,478,469 |
| Feb 23, 2026 | 58.00 | 60.80 | 58.00 | 59.10 | 59.10 | 5.54% | 3,270,412 |
| Feb 11, 2026 | 55.70 | 56.20 | 54.50 | 56.00 | 56.00 | 1.27% | 1,500,980 |
| Feb 10, 2026 | 58.50 | 58.80 | 55.20 | 55.30 | 55.30 | -3.66% | 4,708,185 |
| Feb 9, 2026 | 55.10 | 57.40 | 53.00 | 57.40 | 57.40 | 9.96% | 2,309,100 |
| Feb 6, 2026 | 53.70 | 53.70 | 51.30 | 52.20 | 52.20 | -2.97% | 1,164,882 |
| Feb 5, 2026 | 55.30 | 56.70 | 53.80 | 53.80 | 53.80 | -4.10% | 1,240,613 |
| Feb 4, 2026 | 55.20 | 56.60 | 54.70 | 56.10 | 56.10 | 2.00% | 1,310,625 |
| Feb 3, 2026 | 57.60 | 58.80 | 55.00 | 55.00 | 55.00 | -1.96% | 2,177,931 |
| Feb 2, 2026 | 57.80 | 58.60 | 55.70 | 56.10 | 56.10 | -5.08% | 2,531,949 |
| Jan 30, 2026 | 61.50 | 63.50 | 59.10 | 59.10 | 59.10 | -3.11% | 2,917,976 |
| Jan 29, 2026 | 65.00 | 65.20 | 61.00 | 61.00 | 61.00 | -6.01% | 2,855,895 |
| Jan 28, 2026 | 65.70 | 65.80 | 64.30 | 64.90 | 64.90 | 0.46% | 2,054,726 |
| Jan 27, 2026 | 66.40 | 67.00 | 64.60 | 64.60 | 64.60 | -0.92% | 2,710,730 |
| Jan 26, 2026 | 65.30 | 66.20 | 64.00 | 65.20 | 65.20 | 0.15% | 2,469,788 |
| Jan 23, 2026 | 68.10 | 69.00 | 64.40 | 65.10 | 65.10 | -3.56% | 5,149,771 |
| Jan 22, 2026 | 69.30 | 72.80 | 67.50 | 67.50 | 67.50 | -0.15% | 7,938,012 |
| Jan 21, 2026 | 70.70 | 71.60 | 67.60 | 67.60 | 67.60 | -5.59% | 4,930,410 |
| Jan 20, 2026 | 72.10 | 73.70 | 70.10 | 71.60 | 71.60 | - | 9,878,617 |
| Jan 19, 2026 | 71.00 | 73.50 | 68.30 | 71.60 | 71.60 | 2.87% | 13,509,330 |
| Jan 16, 2026 | 72.40 | 72.40 | 67.50 | 69.60 | 69.60 | -1.97% | 10,787,870 |
| Jan 15, 2026 | 71.40 | 76.50 | 69.50 | 71.00 | 71.00 | 0.85% | 49,303,460 |
| Jan 14, 2026 | 65.20 | 70.40 | 64.50 | 70.40 | 70.40 | 10.00% | 20,354,468 |
| Jan 13, 2026 | 62.30 | 64.00 | 61.10 | 64.00 | 64.00 | 1.75% | 7,150,010 |
| Jan 12, 2026 | 64.50 | 67.10 | 62.50 | 62.90 | 62.90 | -1.41% | 27,185,069 |
| Jan 9, 2026 | 57.60 | 63.80 | 57.40 | 63.80 | 63.80 | 10.00% | 14,881,990 |
| Jan 8, 2026 | 61.80 | 61.90 | 57.80 | 58.00 | 58.00 | -6.45% | 5,413,385 |
| Jan 7, 2026 | 64.30 | 66.60 | 60.80 | 62.00 | 62.00 | -0.80% | 18,045,904 |
| Jan 6, 2026 | 60.00 | 63.60 | 58.50 | 62.50 | 62.50 | 5.57% | 25,165,358 |
| Jan 5, 2026 | 56.50 | 59.50 | 55.70 | 59.20 | 59.20 | 4.41% | 12,507,220 |
| Jan 2, 2026 | 54.90 | 58.50 | 54.60 | 56.70 | 56.70 | 5.78% | 9,796,440 |
| Dec 31, 2025 | 53.00 | 54.90 | 53.00 | 53.60 | 53.60 | - | 2,464,974 |
| Dec 30, 2025 | 54.00 | 55.10 | 53.50 | 53.60 | 53.60 | -0.74% | 1,767,915 |
| Dec 29, 2025 | 56.30 | 56.30 | 54.00 | 54.00 | 54.00 | -3.57% | 2,520,113 |
| Dec 26, 2025 | 56.90 | 57.60 | 56.00 | 56.00 | 56.00 | -2.44% | 3,490,444 |
| Dec 24, 2025 | 56.20 | 60.00 | 56.20 | 57.40 | 57.40 | 2.50% | 13,724,149 |
| Dec 23, 2025 | 57.60 | 58.70 | 55.00 | 56.00 | 56.00 | 4.28% | 11,013,602 |
| Dec 22, 2025 | 52.70 | 54.20 | 52.60 | 53.70 | 53.70 | 2.29% | 1,873,608 |
| Dec 19, 2025 | 53.00 | 53.50 | 51.30 | 52.50 | 52.50 | 1.35% | 2,085,970 |
| Dec 18, 2025 | 52.50 | 53.50 | 51.70 | 51.80 | 51.80 | -1.71% | 2,761,419 |
| Dec 17, 2025 | 52.70 | 55.30 | 52.70 | 52.70 | 52.70 | -0.38% | 4,087,638 |
| Dec 16, 2025 | 55.30 | 57.00 | 52.30 | 52.90 | 52.90 | -3.82% | 6,104,955 |
| Dec 15, 2025 | 54.40 | 58.20 | 53.60 | 55.00 | 55.00 | -0.18% | 6,829,186 |
| Dec 12, 2025 | 55.00 | 55.60 | 53.80 | 55.10 | 55.10 | 0.18% | 3,241,675 |
| Dec 11, 2025 | 57.30 | 58.70 | 54.60 | 55.00 | 55.00 | -3.68% | 5,737,536 |
| Dec 10, 2025 | 58.00 | 59.80 | 57.10 | 57.10 | 57.10 | -2.73% | 7,861,440 |
| Dec 9, 2025 | 57.20 | 61.30 | 57.00 | 58.70 | 58.70 | 1.91% | 16,500,720 |
| Dec 8, 2025 | 56.80 | 58.50 | 56.00 | 57.60 | 57.60 | 0.52% | 8,595,145 |
| Dec 5, 2025 | 56.70 | 57.80 | 56.10 | 57.30 | 57.30 | -1.04% | 5,782,491 |
| Dec 4, 2025 | 62.10 | 63.60 | 56.00 | 57.90 | 57.90 | -2.85% | 60,076,980 |
| Dec 3, 2025 | 55.20 | 59.60 | 55.00 | 59.60 | 59.60 | 9.96% | 14,010,440 |
| Dec 2, 2025 | 56.50 | 58.60 | 54.10 | 54.20 | 54.20 | -3.21% | 14,063,280 |
| Dec 1, 2025 | 58.90 | 59.50 | 54.70 | 56.00 | 56.00 | -2.10% | 29,625,750 |
| Nov 28, 2025 | 52.60 | 57.20 | 52.60 | 57.20 | 57.20 | 10.00% | 10,133,130 |
| Nov 27, 2025 | 50.70 | 52.00 | 48.70 | 52.00 | 52.00 | 2.56% | 12,055,550 |
| Nov 26, 2025 | 52.30 | 52.90 | 50.00 | 50.70 | 50.70 | -4.16% | 10,456,700 |
| Nov 25, 2025 | 58.50 | 59.00 | 51.40 | 52.90 | 52.90 | -5.37% | 53,558,220 |
| Nov 24, 2025 | 55.00 | 55.90 | 52.20 | 55.90 | 55.90 | 9.82% | 43,615,330 |
| Nov 21, 2025 | 46.20 | 50.90 | 45.30 | 50.90 | 50.90 | 9.82% | 27,774,710 |
| Nov 20, 2025 | 49.00 | 50.00 | 46.05 | 46.35 | 46.35 | 1.87% | 16,473,100 |
| Nov 19, 2025 | 41.40 | 45.50 | 41.35 | 45.50 | 45.50 | 9.90% | 7,763,057 |
| Nov 18, 2025 | 42.00 | 44.55 | 41.10 | 41.40 | 41.40 | -2.59% | 3,119,350 |
| Nov 17, 2025 | 44.75 | 45.60 | 42.50 | 42.50 | 42.50 | -5.03% | 2,595,993 |
| Nov 14, 2025 | 46.00 | 48.70 | 44.75 | 44.75 | 44.75 | -3.87% | 12,500,100 |
| Nov 13, 2025 | 42.35 | 46.55 | 42.15 | 46.55 | 46.55 | 9.92% | 7,610,193 |
| Nov 12, 2025 | 44.00 | 44.80 | 41.85 | 42.35 | 42.35 | -1.05% | 5,904,137 |
| Nov 11, 2025 | 39.80 | 42.80 | 39.50 | 42.80 | 42.80 | 9.88% | 1,371,268 |
| Nov 10, 2025 | 39.80 | 39.95 | 38.60 | 38.95 | 38.95 | -1.39% | 559,159 |
| Nov 7, 2025 | 40.30 | 40.50 | 39.25 | 39.50 | 39.50 | -3.19% | 691,710 |
| Nov 6, 2025 | 40.45 | 41.30 | 39.40 | 40.80 | 40.80 | 2.00% | 1,393,481 |
| Nov 5, 2025 | 39.50 | 40.35 | 39.35 | 40.00 | 40.00 | -1.11% | 729,791 |
| Nov 4, 2025 | 42.65 | 42.70 | 40.40 | 40.45 | 40.45 | -4.37% | 1,418,425 |
| Nov 3, 2025 | 43.25 | 44.20 | 42.15 | 42.30 | 42.30 | -1.63% | 1,376,961 |
| Oct 31, 2025 | 43.55 | 44.15 | 42.35 | 43.00 | 43.00 | -1.26% | 1,430,416 |
| Oct 30, 2025 | 44.95 | 45.30 | 43.30 | 43.55 | 43.55 | -3.11% | 1,732,193 |
| Oct 29, 2025 | 47.00 | 47.75 | 44.60 | 44.95 | 44.95 | -4.36% | 2,701,677 |
| Oct 28, 2025 | 49.35 | 49.45 | 46.25 | 47.00 | 47.00 | -5.81% | 3,321,272 |
| Oct 27, 2025 | 50.50 | 51.90 | 47.95 | 49.90 | 49.90 | 1.42% | 6,038,795 |
| Oct 23, 2025 | 48.40 | 52.60 | 47.75 | 49.20 | 49.20 | 1.03% | 10,213,930 |
| Oct 22, 2025 | 48.35 | 51.00 | 47.25 | 48.70 | 48.70 | 0.41% | 7,733,053 |
| Oct 21, 2025 | 49.80 | 52.80 | 48.35 | 48.50 | 48.50 | 1.04% | 18,400,610 |
| Oct 20, 2025 | 45.95 | 48.00 | 45.80 | 48.00 | 48.00 | 9.97% | 5,366,874 |
| Oct 17, 2025 | 39.50 | 43.65 | 39.45 | 43.65 | 43.65 | 9.95% | 9,575,719 |
| Oct 16, 2025 | 38.75 | 40.60 | 38.65 | 39.70 | 39.70 | 2.45% | 1,279,844 |
| Oct 15, 2025 | 39.60 | 39.60 | 38.55 | 38.75 | 38.75 | -0.39% | 591,880 |
| Oct 14, 2025 | 41.00 | 41.90 | 38.55 | 38.90 | 38.90 | -3.11% | 2,789,208 |
| Oct 13, 2025 | 38.30 | 40.35 | 37.20 | 40.15 | 40.15 | -0.62% | 1,678,708 |
| Oct 9, 2025 | 40.55 | 41.80 | 40.15 | 40.40 | 40.40 | -0.25% | 1,915,042 |
| Oct 8, 2025 | 39.85 | 40.80 | 39.45 | 40.50 | 40.50 | 0.87% | 1,108,732 |
| Oct 7, 2025 | 40.20 | 40.85 | 39.10 | 40.15 | 40.15 | 1.77% | 1,721,467 |
| Oct 3, 2025 | 39.95 | 41.80 | 39.25 | 39.45 | 39.45 | -1.13% | 5,335,186 |
| Oct 2, 2025 | 37.70 | 40.15 | 37.05 | 39.90 | 39.90 | 6.40% | 2,518,755 |