CoAsia Electronics Corp. (TPEX:8096)
Taiwan
· Delayed Price · Currency is TWD 51.20
+4.65 (9.99%)
At close: Dec 5, 2025
CoAsia Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.10 | 51.20 | 47.10 | 51.20 | 51.20 | 9.99% | 13,273,790 |
| Dec 4, 2025 | 47.30 | 47.50 | 46.40 | 46.55 | 46.55 | -1.38% | 1,712,946 |
| Dec 3, 2025 | 46.85 | 47.95 | 46.80 | 47.20 | 47.20 | 1.94% | 2,958,651 |
| Dec 2, 2025 | 46.70 | 46.95 | 45.60 | 46.30 | 46.30 | 0.87% | 1,697,254 |
| Dec 1, 2025 | 46.35 | 46.70 | 45.65 | 45.90 | 45.90 | -1.92% | 1,963,924 |
| Nov 28, 2025 | 46.95 | 48.15 | 46.40 | 46.80 | 46.80 | - | 3,447,450 |
| Nov 27, 2025 | 46.25 | 47.00 | 46.05 | 46.80 | 46.80 | 2.74% | 2,182,914 |
| Nov 26, 2025 | 47.10 | 47.50 | 45.50 | 45.55 | 45.55 | -1.73% | 3,047,122 |
| Nov 25, 2025 | 46.75 | 47.35 | 46.20 | 46.35 | 46.35 | 2.09% | 3,503,408 |
| Nov 24, 2025 | 44.65 | 45.50 | 44.40 | 45.40 | 45.40 | 2.60% | 2,841,189 |
| Nov 21, 2025 | 45.55 | 46.00 | 44.05 | 44.25 | 44.25 | -6.05% | 5,126,224 |
| Nov 20, 2025 | 48.60 | 48.75 | 45.30 | 47.10 | 47.10 | - | 9,904,589 |
| Nov 19, 2025 | 49.00 | 49.55 | 47.00 | 47.10 | 47.10 | -4.85% | 6,357,293 |
| Nov 18, 2025 | 52.10 | 52.50 | 48.80 | 49.50 | 49.50 | -5.89% | 8,272,498 |
| Nov 17, 2025 | 54.90 | 56.10 | 52.10 | 52.60 | 52.60 | -2.05% | 8,734,223 |
| Nov 14, 2025 | 54.20 | 55.30 | 53.60 | 53.70 | 53.70 | -3.94% | 5,942,375 |
| Nov 13, 2025 | 56.50 | 57.50 | 54.30 | 55.90 | 55.90 | -1.93% | 16,226,220 |
| Nov 12, 2025 | 57.10 | 60.40 | 56.30 | 57.00 | 57.00 | -1.21% | 22,363,560 |
| Nov 11, 2025 | 61.00 | 61.80 | 57.50 | 57.70 | 57.70 | -1.87% | 68,693,530 |
| Nov 10, 2025 | 54.50 | 58.80 | 54.20 | 58.80 | 58.80 | 9.91% | 32,814,580 |
| Nov 7, 2025 | 54.00 | 56.40 | 53.20 | 53.50 | 53.50 | -3.08% | 20,983,620 |
| Nov 6, 2025 | 52.30 | 55.40 | 51.60 | 55.20 | 55.20 | 5.75% | 17,275,560 |
| Nov 5, 2025 | 51.00 | 52.90 | 49.50 | 52.20 | 52.20 | - | 9,266,639 |
| Nov 4, 2025 | 51.50 | 53.40 | 50.30 | 52.20 | 52.20 | 1.56% | 11,426,100 |
| Nov 3, 2025 | 53.30 | 54.20 | 51.30 | 51.40 | 51.40 | -4.64% | 13,944,200 |
| Oct 31, 2025 | 53.80 | 56.50 | 53.20 | 53.90 | 53.90 | 3.26% | 36,142,850 |
| Oct 30, 2025 | 59.50 | 61.20 | 52.20 | 52.20 | 52.20 | -9.84% | 63,003,920 |
| Oct 29, 2025 | 55.00 | 57.90 | 54.70 | 57.90 | 57.90 | 9.87% | 28,957,940 |
| Oct 28, 2025 | 48.35 | 52.70 | 47.55 | 52.70 | 52.70 | 9.91% | 20,160,060 |
| Oct 27, 2025 | 47.00 | 48.80 | 46.05 | 47.95 | 47.95 | 6.20% | 11,744,280 |
| Oct 23, 2025 | 45.10 | 46.60 | 44.80 | 45.15 | 45.15 | -1.10% | 4,666,410 |
| Oct 22, 2025 | 46.40 | 47.00 | 45.30 | 45.65 | 45.65 | -3.08% | 6,742,548 |
| Oct 21, 2025 | 47.25 | 49.75 | 47.05 | 47.10 | 47.10 | -1.46% | 12,443,270 |
| Oct 20, 2025 | 47.85 | 48.55 | 47.05 | 47.80 | 47.80 | 1.59% | 8,182,379 |
| Oct 17, 2025 | 46.35 | 48.85 | 46.00 | 47.05 | 47.05 | 1.40% | 17,731,850 |
| Oct 16, 2025 | 44.50 | 47.60 | 44.35 | 46.40 | 46.40 | 6.91% | 10,800,400 |
| Oct 15, 2025 | 43.90 | 44.25 | 42.80 | 43.40 | 43.40 | -0.46% | 2,949,966 |
| Oct 14, 2025 | 46.35 | 47.30 | 43.20 | 43.60 | 43.60 | -3.86% | 7,867,789 |
| Oct 13, 2025 | 44.45 | 45.75 | 44.10 | 45.35 | 45.35 | -3.30% | 5,467,347 |
| Oct 9, 2025 | 46.20 | 47.40 | 45.45 | 46.90 | 46.90 | -0.53% | 10,990,980 |
| Oct 8, 2025 | 47.85 | 48.35 | 46.20 | 47.15 | 47.15 | -2.48% | 10,478,820 |
| Oct 7, 2025 | 47.00 | 50.40 | 46.20 | 48.35 | 48.35 | 5.22% | 39,310,580 |
| Oct 3, 2025 | 42.05 | 45.95 | 41.85 | 45.95 | 45.95 | 9.93% | 13,402,480 |
| Oct 2, 2025 | 42.50 | 43.55 | 41.70 | 41.80 | 41.80 | 0.84% | 4,846,598 |
| Oct 1, 2025 | 42.50 | 42.75 | 41.45 | 41.45 | 41.45 | -2.01% | 2,243,537 |
| Sep 30, 2025 | 41.50 | 42.85 | 41.30 | 42.30 | 42.30 | 2.79% | 2,939,438 |
| Sep 26, 2025 | 42.55 | 42.90 | 40.80 | 41.15 | 41.15 | -4.30% | 4,532,944 |
| Sep 25, 2025 | 44.05 | 45.30 | 42.95 | 43.00 | 43.00 | -2.27% | 4,854,826 |
| Sep 24, 2025 | 45.45 | 45.45 | 43.65 | 44.00 | 44.00 | -3.83% | 7,683,602 |
| Sep 23, 2025 | 49.65 | 49.75 | 45.40 | 45.75 | 45.75 | -2.56% | 40,495,540 |
| Sep 22, 2025 | 43.90 | 46.95 | 43.90 | 46.95 | 46.95 | 9.95% | 19,657,790 |
| Sep 19, 2025 | 44.80 | 44.80 | 42.00 | 42.70 | 42.70 | -4.69% | 8,207,851 |
| Sep 18, 2025 | 44.05 | 46.60 | 43.70 | 44.80 | 44.80 | 2.52% | 22,762,040 |
| Sep 17, 2025 | 42.25 | 44.75 | 41.90 | 43.70 | 43.70 | 5.05% | 31,250,530 |
| Sep 16, 2025 | 38.05 | 41.60 | 37.45 | 41.60 | 41.60 | 9.91% | 7,877,141 |
| Sep 15, 2025 | 37.85 | 38.50 | 37.30 | 37.85 | 37.85 | 0.93% | 1,453,920 |
| Sep 12, 2025 | 37.60 | 38.45 | 37.30 | 37.50 | 37.50 | 0.54% | 1,176,209 |
| Sep 11, 2025 | 38.65 | 38.85 | 37.20 | 37.30 | 37.30 | -2.74% | 1,729,555 |
| Sep 10, 2025 | 38.50 | 38.80 | 38.15 | 38.35 | 38.35 | - | 1,071,379 |
| Sep 9, 2025 | 39.25 | 39.55 | 38.35 | 38.35 | 38.35 | -1.79% | 1,280,636 |
| Sep 8, 2025 | 39.40 | 39.45 | 38.20 | 39.05 | 39.05 | 0.13% | 1,446,091 |
| Sep 5, 2025 | 38.30 | 39.20 | 37.55 | 39.00 | 39.00 | 3.04% | 2,371,698 |
| Sep 4, 2025 | 38.10 | 38.75 | 37.85 | 37.85 | 37.85 | - | 1,227,646 |
| Sep 3, 2025 | 37.50 | 38.25 | 37.50 | 37.85 | 37.85 | 0.93% | 1,492,034 |
| Sep 2, 2025 | 39.60 | 39.95 | 37.10 | 37.50 | 37.50 | -5.18% | 4,327,506 |
| Sep 1, 2025 | 40.60 | 41.00 | 39.50 | 39.55 | 39.55 | -3.18% | 2,754,251 |
| Aug 29, 2025 | 42.00 | 42.05 | 40.85 | 40.85 | 40.85 | -1.80% | 1,673,417 |
| Aug 28, 2025 | 42.00 | 42.50 | 41.50 | 41.60 | 41.60 | -0.72% | 1,185,392 |
| Aug 27, 2025 | 42.65 | 43.00 | 41.80 | 41.90 | 41.90 | -0.48% | 2,072,360 |
| Aug 26, 2025 | 41.65 | 42.75 | 41.25 | 42.10 | 42.10 | 0.84% | 1,561,134 |
| Aug 25, 2025 | 42.10 | 42.50 | 41.70 | 41.75 | 41.25 | 0.48% | 1,325,805 |
| Aug 22, 2025 | 43.60 | 43.80 | 41.55 | 41.55 | 41.05 | -4.26% | 3,160,654 |
| Aug 21, 2025 | 41.40 | 44.50 | 41.20 | 43.40 | 42.88 | 7.03% | 5,902,505 |
| Aug 20, 2025 | 41.20 | 41.65 | 40.20 | 40.55 | 40.06 | -0.49% | 1,696,475 |
| Aug 19, 2025 | 41.75 | 42.15 | 40.75 | 40.75 | 40.26 | -2.16% | 2,274,484 |
| Aug 18, 2025 | 42.70 | 42.70 | 41.65 | 41.65 | 41.15 | -2.57% | 2,158,946 |
| Aug 15, 2025 | 43.00 | 43.00 | 42.10 | 42.75 | 42.24 | -0.35% | 2,026,161 |
| Aug 14, 2025 | 43.15 | 44.75 | 42.70 | 42.90 | 42.39 | -0.58% | 4,886,788 |
| Aug 13, 2025 | 42.00 | 44.15 | 41.65 | 43.15 | 42.63 | 4.35% | 6,986,527 |
| Aug 12, 2025 | 40.30 | 42.65 | 40.25 | 41.35 | 40.85 | 2.73% | 3,852,791 |
| Aug 11, 2025 | 41.10 | 41.10 | 40.15 | 40.25 | 39.77 | -2.07% | 2,032,043 |
| Aug 8, 2025 | 41.55 | 41.95 | 41.00 | 41.10 | 40.61 | -1.08% | 1,469,117 |
| Aug 7, 2025 | 41.60 | 42.15 | 41.55 | 41.55 | 41.05 | -0.36% | 1,392,402 |
| Aug 6, 2025 | 42.50 | 42.55 | 41.65 | 41.70 | 41.20 | -3.36% | 3,272,884 |
| Aug 5, 2025 | 43.05 | 43.60 | 42.75 | 43.15 | 42.63 | 1.05% | 1,834,604 |
| Aug 4, 2025 | 42.30 | 43.55 | 41.90 | 42.70 | 42.19 | - | 1,954,942 |
| Aug 1, 2025 | 41.10 | 42.70 | 40.70 | 42.70 | 42.19 | 2.15% | 1,956,527 |
| Jul 31, 2025 | 42.10 | 42.40 | 41.75 | 41.80 | 41.30 | -0.71% | 1,191,206 |
| Jul 30, 2025 | 42.25 | 42.45 | 41.60 | 42.10 | 41.60 | -0.24% | 1,562,487 |
| Jul 29, 2025 | 43.55 | 43.65 | 42.10 | 42.20 | 41.69 | -3.10% | 2,219,930 |
| Jul 28, 2025 | 42.85 | 43.75 | 41.85 | 43.55 | 43.03 | 2.11% | 2,885,938 |
| Jul 25, 2025 | 43.40 | 43.70 | 42.55 | 42.65 | 42.14 | -1.16% | 1,541,704 |
| Jul 24, 2025 | 43.95 | 44.20 | 43.10 | 43.15 | 42.63 | -1.03% | 1,714,263 |
| Jul 23, 2025 | 43.10 | 43.75 | 43.00 | 43.60 | 43.08 | 1.51% | 3,190,664 |
| Jul 22, 2025 | 43.00 | 46.00 | 42.85 | 42.95 | 42.44 | 0.70% | 11,323,820 |
| Jul 21, 2025 | 43.00 | 43.45 | 42.60 | 42.65 | 42.14 | -0.70% | 1,342,598 |
| Jul 18, 2025 | 43.70 | 43.70 | 42.50 | 42.95 | 42.44 | -0.35% | 1,860,084 |
| Jul 17, 2025 | 43.05 | 43.30 | 42.50 | 43.10 | 42.58 | 1.06% | 1,135,921 |
| Jul 16, 2025 | 43.10 | 43.75 | 42.65 | 42.65 | 42.14 | -1.39% | 2,482,338 |
| Jul 15, 2025 | 41.85 | 43.45 | 41.70 | 43.25 | 42.73 | 3.10% | 2,114,606 |