Chander Electronics Corp. (TPEX:8068)
Taiwan
· Delayed Price · Currency is TWD 23.45
+0.85 (3.76%)
Apr 29, 2026, 1:30 PM CST
Chander Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.50 | 22.95 | 22.35 | 22.50 | - | 0.22% | 180,443 |
| Apr 27, 2026 | 23.40 | 23.40 | 22.05 | 22.45 | 22.45 | -3.23% | 540,129 |
| Apr 24, 2026 | 24.50 | 24.50 | 23.10 | 23.20 | 23.20 | - | 492,609 |
| Apr 23, 2026 | 24.60 | 24.80 | 22.45 | 23.20 | 23.20 | -3.93% | 798,176 |
| Apr 22, 2026 | 24.50 | 25.40 | 24.10 | 24.15 | 24.15 | -0.41% | 632,754 |
| Apr 21, 2026 | 24.20 | 24.95 | 23.55 | 24.25 | 24.25 | 3.41% | 827,110 |
| Apr 20, 2026 | 24.30 | 24.30 | 23.45 | 23.45 | 23.45 | -3.30% | 680,169 |
| Apr 17, 2026 | 23.40 | 24.45 | 23.35 | 24.25 | 24.25 | 3.85% | 1,002,139 |
| Apr 16, 2026 | 23.20 | 23.50 | 22.90 | 23.35 | 23.35 | 2.19% | 534,688 |
| Apr 15, 2026 | 22.50 | 23.80 | 22.40 | 22.85 | 22.85 | 2.93% | 1,441,057 |
| Apr 14, 2026 | 22.30 | 22.50 | 21.80 | 22.20 | 22.20 | 2.30% | 298,461 |
| Apr 13, 2026 | 21.75 | 22.30 | 21.65 | 21.70 | 21.70 | 1.40% | 409,465 |
| Apr 10, 2026 | 21.20 | 21.50 | 21.05 | 21.40 | 21.40 | 3.13% | 338,533 |
| Apr 9, 2026 | 21.35 | 21.45 | 20.75 | 20.75 | 20.75 | -2.12% | 147,617 |
| Apr 8, 2026 | 20.60 | 21.25 | 20.60 | 21.20 | 21.20 | 4.18% | 284,324 |
| Apr 7, 2026 | 20.95 | 20.95 | 20.25 | 20.35 | 20.35 | -1.21% | 133,680 |
| Apr 2, 2026 | 21.00 | 21.00 | 20.30 | 20.60 | 20.60 | -0.72% | 122,049 |
| Apr 1, 2026 | 20.85 | 21.10 | 20.65 | 20.75 | 20.75 | 1.97% | 177,455 |
| Mar 31, 2026 | 21.20 | 21.40 | 20.30 | 20.35 | 20.35 | -4.46% | 305,369 |
| Mar 30, 2026 | 21.50 | 21.75 | 21.10 | 21.30 | 21.30 | -2.74% | 180,248 |
| Mar 27, 2026 | 22.00 | 22.15 | 21.50 | 21.90 | 21.90 | -1.35% | 289,786 |
| Mar 26, 2026 | 22.60 | 22.95 | 22.05 | 22.20 | 22.20 | -1.11% | 249,352 |
| Mar 25, 2026 | 22.35 | 22.70 | 22.10 | 22.45 | 22.45 | 1.35% | 177,376 |
| Mar 24, 2026 | 22.60 | 23.00 | 21.70 | 22.15 | 22.15 | -1.34% | 403,352 |
| Mar 23, 2026 | 23.10 | 23.90 | 22.40 | 22.45 | 22.45 | -5.07% | 729,607 |
| Mar 20, 2026 | 22.20 | 24.35 | 22.00 | 23.65 | 23.65 | 6.77% | 1,619,371 |
| Mar 19, 2026 | 22.45 | 22.95 | 22.10 | 22.15 | 22.15 | -2.64% | 343,388 |
| Mar 18, 2026 | 22.90 | 23.90 | 22.70 | 22.75 | 22.75 | 1.56% | 457,580 |
| Mar 17, 2026 | 22.90 | 22.90 | 22.30 | 22.40 | 22.40 | 0.67% | 301,420 |
| Mar 16, 2026 | 22.25 | 22.35 | 21.85 | 22.25 | 22.25 | 0.45% | 205,929 |
| Mar 13, 2026 | 21.95 | 22.55 | 21.95 | 22.15 | 22.15 | -0.67% | 144,456 |
| Mar 12, 2026 | 22.45 | 23.40 | 22.30 | 22.30 | 22.30 | -0.67% | 381,980 |
| Mar 11, 2026 | 21.55 | 22.95 | 21.55 | 22.45 | 22.45 | 6.90% | 421,059 |
| Mar 10, 2026 | 21.25 | 21.30 | 20.75 | 21.00 | 21.00 | 2.19% | 143,890 |
| Mar 9, 2026 | 21.00 | 21.00 | 19.95 | 20.55 | 20.55 | -5.52% | 318,894 |
| Mar 6, 2026 | 21.60 | 21.95 | 21.40 | 21.75 | 21.75 | 0.46% | 171,602 |
| Mar 5, 2026 | 22.05 | 22.05 | 21.30 | 21.65 | 21.65 | 2.61% | 219,578 |
| Mar 4, 2026 | 22.50 | 22.50 | 20.85 | 21.10 | 21.10 | -7.66% | 391,166 |
| Mar 3, 2026 | 23.20 | 23.75 | 22.55 | 22.85 | 22.85 | -2.35% | 331,894 |
| Mar 2, 2026 | 22.55 | 23.45 | 22.40 | 23.40 | 23.40 | -1.89% | 399,927 |
| Feb 26, 2026 | 24.30 | 24.50 | 23.85 | 23.85 | 23.85 | -1.65% | 414,047 |
| Feb 25, 2026 | 24.10 | 24.60 | 23.45 | 24.25 | 24.25 | 2.32% | 563,970 |
| Feb 24, 2026 | 24.15 | 24.35 | 23.35 | 23.70 | 23.70 | -0.63% | 682,886 |
| Feb 23, 2026 | 23.60 | 24.10 | 23.40 | 23.85 | 23.85 | 1.92% | 321,886 |
| Feb 11, 2026 | 23.60 | 24.40 | 23.40 | 23.40 | 23.40 | 1.30% | 529,796 |
| Feb 10, 2026 | 22.65 | 23.45 | 22.35 | 23.10 | 23.10 | 1.99% | 246,613 |
| Feb 9, 2026 | 22.65 | 22.90 | 22.10 | 22.65 | 22.65 | 1.57% | 375,403 |
| Feb 6, 2026 | 23.15 | 23.15 | 22.00 | 22.30 | 22.30 | -4.50% | 368,829 |
| Feb 5, 2026 | 23.50 | 24.35 | 23.20 | 23.35 | 23.35 | -1.06% | 270,328 |
| Feb 4, 2026 | 23.40 | 23.85 | 23.30 | 23.60 | 23.60 | -0.42% | 333,507 |
| Feb 3, 2026 | 23.65 | 24.10 | 23.05 | 23.70 | 23.70 | 0.85% | 377,464 |
| Feb 2, 2026 | 24.30 | 24.30 | 22.90 | 23.50 | 23.50 | -5.62% | 760,700 |
| Jan 30, 2026 | 25.85 | 26.10 | 24.60 | 24.90 | 24.90 | -5.68% | 1,044,731 |
| Jan 29, 2026 | 26.40 | 27.85 | 26.00 | 26.40 | 26.40 | - | 3,992,753 |
| Jan 28, 2026 | 24.50 | 26.40 | 24.15 | 26.40 | 26.40 | 10.00% | 2,212,020 |
| Jan 27, 2026 | 24.85 | 24.85 | 23.70 | 24.00 | 24.00 | -2.24% | 515,732 |
| Jan 26, 2026 | 24.10 | 24.55 | 23.95 | 24.55 | 24.55 | 2.29% | 369,852 |
| Jan 23, 2026 | 24.50 | 24.75 | 23.85 | 24.00 | 24.00 | -1.23% | 466,032 |
| Jan 22, 2026 | 25.55 | 25.95 | 24.30 | 24.30 | 24.30 | -2.99% | 920,973 |
| Jan 21, 2026 | 25.60 | 25.90 | 24.70 | 25.05 | 25.05 | -3.84% | 1,309,446 |
| Jan 20, 2026 | 26.70 | 27.10 | 26.00 | 26.05 | 26.05 | -5.62% | 1,389,749 |
| Jan 19, 2026 | 28.20 | 29.55 | 26.25 | 27.60 | 27.60 | -2.13% | 3,651,089 |
| Jan 16, 2026 | 28.25 | 28.50 | 27.40 | 28.20 | 28.20 | 0.89% | 1,122,727 |
| Jan 15, 2026 | 27.35 | 28.25 | 26.90 | 27.95 | 27.95 | 2.57% | 671,628 |
| Jan 14, 2026 | 26.65 | 27.25 | 26.60 | 27.25 | 27.25 | 2.25% | 449,151 |
| Jan 13, 2026 | 26.65 | 26.65 | 25.70 | 26.65 | 26.65 | -0.19% | 419,894 |
| Jan 12, 2026 | 26.10 | 27.20 | 25.60 | 26.70 | 26.70 | 3.69% | 545,390 |
| Jan 9, 2026 | 26.55 | 26.55 | 25.10 | 25.75 | 25.75 | -0.96% | 239,913 |
| Jan 8, 2026 | 25.90 | 26.55 | 25.60 | 26.00 | 26.00 | 1.56% | 399,181 |
| Jan 7, 2026 | 26.35 | 26.35 | 25.40 | 25.60 | 25.60 | -2.85% | 503,182 |
| Jan 6, 2026 | 27.15 | 27.15 | 26.15 | 26.35 | 26.35 | -1.50% | 499,709 |
| Jan 5, 2026 | 27.55 | 27.55 | 26.30 | 26.75 | 26.75 | -4.63% | 1,417,109 |
| Jan 2, 2026 | 29.50 | 29.55 | 27.60 | 28.05 | 28.05 | -2.94% | 5,405,029 |
| Dec 31, 2025 | 27.90 | 29.30 | 27.05 | 28.90 | 28.90 | 8.24% | 12,175,670 |
| Dec 30, 2025 | 25.45 | 26.70 | 24.30 | 26.70 | 26.70 | 9.88% | 5,842,783 |
| Dec 29, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 9.95% | 612,484 |
| Dec 26, 2025 | 20.30 | 22.10 | 19.95 | 22.10 | 22.10 | 9.95% | 1,732,486 |
| Dec 24, 2025 | 20.55 | 20.60 | 20.10 | 20.10 | 20.10 | -0.99% | 86,686 |
| Dec 23, 2025 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | - | 134,341 |
| Dec 22, 2025 | 20.20 | 20.50 | 20.20 | 20.30 | 20.30 | 1.25% | 130,110 |
| Dec 19, 2025 | 20.10 | 20.40 | 20.05 | 20.05 | 20.05 | -0.25% | 263,252 |
| Dec 18, 2025 | 19.90 | 20.55 | 19.70 | 20.10 | 20.10 | 1.01% | 301,526 |
| Dec 17, 2025 | 20.15 | 20.50 | 19.80 | 19.90 | 19.90 | -2.21% | 468,629 |
| Dec 16, 2025 | 20.35 | 20.60 | 19.90 | 20.35 | 20.35 | -0.97% | 339,660 |
| Dec 15, 2025 | 20.20 | 20.95 | 20.05 | 20.55 | 20.55 | -0.48% | 517,234 |
| Dec 12, 2025 | 21.15 | 22.00 | 20.40 | 20.65 | 20.65 | -0.48% | 2,567,039 |
| Dec 11, 2025 | 20.10 | 20.75 | 20.00 | 20.75 | 20.75 | 9.79% | 1,342,105 |
| Dec 10, 2025 | 19.50 | 19.65 | 18.90 | 18.90 | 18.90 | -1.05% | 333,036 |
| Dec 9, 2025 | 18.60 | 19.95 | 18.60 | 19.10 | 19.10 | 2.96% | 602,930 |
| Dec 8, 2025 | 18.65 | 19.00 | 18.45 | 18.55 | 18.55 | 1.37% | 217,208 |
| Dec 5, 2025 | 18.45 | 18.50 | 18.15 | 18.30 | 18.30 | -1.08% | 141,853 |
| Dec 4, 2025 | 18.35 | 18.60 | 18.25 | 18.50 | 18.50 | 1.09% | 230,158 |
| Dec 3, 2025 | 18.20 | 18.40 | 18.10 | 18.30 | 18.30 | 1.95% | 56,384 |
| Dec 2, 2025 | 17.95 | 18.20 | 17.95 | 17.95 | 17.95 | 0.28% | 101,224 |
| Dec 1, 2025 | 18.15 | 18.15 | 17.85 | 17.90 | 17.90 | -1.38% | 83,688 |
| Nov 28, 2025 | 18.10 | 18.45 | 18.10 | 18.15 | 18.15 | 0.28% | 122,459 |
| Nov 27, 2025 | 18.40 | 18.65 | 18.00 | 18.10 | 18.10 | -0.82% | 92,101 |
| Nov 26, 2025 | 18.40 | 18.75 | 18.20 | 18.25 | 18.25 | 2.24% | 201,250 |
| Nov 25, 2025 | 18.00 | 18.15 | 17.70 | 17.85 | 17.85 | 0.85% | 77,001 |
| Nov 24, 2025 | 17.80 | 18.00 | 17.65 | 17.70 | 17.70 | 0.28% | 55,103 |