CoAsia Electronics Corp. (TPEX:8096)
Taiwan
· Delayed Price · Currency is TWD 95.60
+4.50 (4.94%)
Apr 29, 2026, 11:40 AM CST
CoAsia Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 93.30 | 94.70 | 90.30 | 91.10 | 91.10 | -0.65% | 9,495,429 |
| Apr 27, 2026 | 89.50 | 95.80 | 88.50 | 91.70 | 91.70 | 3.50% | 13,269,870 |
| Apr 24, 2026 | 91.30 | 94.60 | 86.10 | 88.60 | 88.60 | -1.88% | 7,652,734 |
| Apr 23, 2026 | 98.80 | 99.20 | 87.00 | 90.30 | 90.30 | -5.94% | 13,093,063 |
| Apr 22, 2026 | 94.30 | 98.80 | 93.30 | 96.00 | 96.00 | 2.67% | 13,462,473 |
| Apr 21, 2026 | 95.10 | 95.60 | 93.00 | 93.50 | 93.50 | -0.21% | 9,204,089 |
| Apr 20, 2026 | 92.00 | 94.30 | 85.40 | 93.70 | 93.70 | 2.40% | 23,736,085 |
| Apr 17, 2026 | 95.40 | 96.60 | 91.50 | 91.50 | 91.50 | -3.58% | 10,056,271 |
| Apr 16, 2026 | 96.30 | 97.00 | 94.90 | 94.90 | 94.90 | -0.52% | 6,045,999 |
| Apr 15, 2026 | 96.30 | 98.70 | 94.90 | 95.40 | 95.40 | 0.32% | 14,210,350 |
| Apr 14, 2026 | 96.50 | 98.30 | 94.20 | 95.10 | 95.10 | 0.11% | 15,680,600 |
| Apr 13, 2026 | 96.00 | 98.60 | 94.40 | 95.00 | 95.00 | -0.31% | 11,410,480 |
| Apr 10, 2026 | 97.50 | 99.30 | 93.80 | 95.30 | 95.30 | -0.52% | 23,796,577 |
| Apr 9, 2026 | 100.00 | 109.00 | 94.30 | 95.80 | 95.80 | -6.99% | 47,390,650 |
| Apr 8, 2026 | 98.00 | 103.00 | 93.30 | 103.00 | 103.00 | 9.57% | 40,159,232 |
| Apr 7, 2026 | 91.50 | 97.60 | 91.50 | 94.00 | 94.00 | 5.38% | 20,493,380 |
| Apr 2, 2026 | 92.50 | 94.30 | 89.00 | 89.20 | 89.20 | -2.83% | 17,766,292 |
| Apr 1, 2026 | 90.60 | 92.60 | 88.80 | 91.80 | 91.80 | 6.50% | 19,546,694 |
| Mar 31, 2026 | 92.00 | 93.10 | 85.20 | 86.20 | 86.20 | -7.01% | 19,486,050 |
| Mar 30, 2026 | 90.00 | 95.00 | 88.50 | 92.70 | 92.70 | 1.42% | 34,488,827 |
| Mar 27, 2026 | 87.20 | 92.30 | 86.30 | 91.40 | 91.40 | 3.75% | 25,606,723 |
| Mar 26, 2026 | 89.00 | 93.60 | 87.40 | 88.10 | 88.10 | -1.01% | 25,092,733 |
| Mar 25, 2026 | 86.40 | 89.50 | 84.50 | 89.00 | 89.00 | 3.85% | 23,764,039 |
| Mar 24, 2026 | 88.10 | 90.50 | 83.90 | 85.70 | 85.70 | -1.27% | 31,172,363 |
| Mar 23, 2026 | 84.80 | 89.70 | 84.30 | 86.80 | 86.80 | -0.34% | 27,838,748 |
| Mar 20, 2026 | 90.00 | 94.90 | 85.90 | 87.10 | 87.10 | 0.93% | 40,089,700 |
| Mar 19, 2026 | 88.60 | 91.60 | 85.60 | 86.30 | 86.30 | -3.14% | 44,071,740 |
| Mar 18, 2026 | 82.50 | 89.10 | 81.10 | 89.10 | 89.10 | 10.00% | 38,477,490 |
| Mar 17, 2026 | 87.20 | 89.30 | 79.40 | 81.00 | 81.00 | -2.64% | 60,281,150 |
| Mar 16, 2026 | 76.70 | 83.20 | 74.30 | 83.20 | 83.20 | 9.91% | 27,749,960 |
| Mar 13, 2026 | 72.30 | 76.80 | 72.00 | 75.70 | 75.70 | 3.13% | 30,639,750 |
| Mar 12, 2026 | 73.50 | 76.80 | 72.50 | 73.40 | 73.40 | -2.00% | 28,850,130 |
| Mar 11, 2026 | 71.70 | 76.60 | 70.70 | 74.90 | 74.90 | 5.64% | 43,962,470 |
| Mar 10, 2026 | 67.70 | 70.90 | 64.80 | 70.90 | 70.90 | 9.92% | 23,765,240 |
| Mar 9, 2026 | 55.60 | 64.50 | 55.60 | 64.50 | 64.50 | 4.54% | 9,743,383 |
| Mar 6, 2026 | 63.20 | 63.20 | 60.30 | 61.70 | 61.70 | -2.53% | 7,338,244 |
| Mar 5, 2026 | 65.30 | 67.10 | 61.70 | 63.30 | 63.30 | 3.77% | 8,637,061 |
| Mar 4, 2026 | 64.10 | 64.90 | 60.20 | 61.00 | 61.00 | -7.44% | 6,469,149 |
| Mar 3, 2026 | 70.50 | 71.90 | 63.80 | 65.90 | 65.90 | -6.79% | 12,976,230 |
| Mar 2, 2026 | 70.00 | 74.80 | 68.50 | 70.70 | 70.70 | -0.98% | 16,973,850 |
| Feb 26, 2026 | 72.00 | 77.50 | 71.00 | 71.40 | 71.40 | -4.16% | 12,920,970 |
| Feb 25, 2026 | 75.30 | 76.90 | 71.40 | 74.50 | 74.50 | -1.06% | 5,409,828 |
| Feb 24, 2026 | 70.30 | 75.50 | 70.30 | 75.30 | 75.30 | 6.21% | 5,508,046 |
| Feb 23, 2026 | 67.00 | 71.10 | 67.00 | 70.90 | 70.90 | 9.58% | 5,138,481 |
| Feb 11, 2026 | 60.60 | 65.20 | 60.60 | 64.70 | 64.70 | 1.09% | 1,878,854 |
| Feb 10, 2026 | 66.20 | 66.20 | 63.70 | 64.00 | 64.00 | -1.69% | 2,110,357 |
| Feb 9, 2026 | 63.20 | 66.90 | 62.20 | 65.10 | 65.10 | 6.72% | 3,796,141 |
| Feb 6, 2026 | 66.30 | 66.30 | 60.90 | 61.00 | 61.00 | -8.27% | 6,267,573 |
| Feb 5, 2026 | 68.60 | 68.60 | 66.00 | 66.50 | 66.50 | -5.14% | 5,445,331 |
| Feb 4, 2026 | 73.10 | 73.40 | 70.10 | 70.10 | 70.10 | -5.14% | 4,941,409 |
| Feb 3, 2026 | 76.50 | 76.50 | 72.30 | 73.90 | 73.90 | 0.96% | 6,674,183 |
| Feb 2, 2026 | 76.70 | 77.70 | 71.60 | 73.20 | 73.20 | -4.06% | 53,519,200 |
| Jan 30, 2026 | 70.40 | 76.30 | 68.40 | 76.30 | 76.30 | 9.94% | 52,847,340 |
| Jan 29, 2026 | 66.10 | 70.60 | 65.60 | 69.40 | 69.40 | 8.10% | 64,379,030 |
| Jan 28, 2026 | 61.10 | 64.20 | 59.20 | 64.20 | 64.20 | 9.93% | 50,466,840 |
| Jan 27, 2026 | 56.00 | 58.40 | 55.90 | 58.40 | 58.40 | 9.98% | 17,730,110 |
| Jan 26, 2026 | 49.10 | 53.10 | 49.10 | 53.10 | 53.10 | 9.82% | 13,976,850 |
| Jan 23, 2026 | 49.90 | 49.95 | 48.25 | 48.35 | 48.35 | -2.13% | 2,705,472 |
| Jan 22, 2026 | 50.50 | 51.30 | 49.25 | 49.40 | 49.40 | 0.82% | 4,070,773 |
| Jan 21, 2026 | 51.00 | 51.00 | 48.60 | 49.00 | 49.00 | -4.30% | 6,228,384 |
| Jan 20, 2026 | 52.00 | 52.00 | 50.20 | 51.20 | 51.20 | -1.54% | 4,578,018 |
| Jan 19, 2026 | 51.40 | 53.60 | 51.30 | 52.00 | 52.00 | 2.16% | 8,915,814 |
| Jan 16, 2026 | 51.30 | 53.30 | 50.60 | 50.90 | 50.90 | -0.78% | 6,662,772 |
| Jan 15, 2026 | 51.70 | 52.20 | 51.20 | 51.30 | 51.30 | -1.35% | 2,254,126 |
| Jan 14, 2026 | 51.80 | 52.50 | 51.40 | 52.00 | 52.00 | 0.78% | 3,339,555 |
| Jan 13, 2026 | 52.80 | 53.60 | 51.30 | 51.60 | 51.60 | -2.82% | 4,882,302 |
| Jan 12, 2026 | 54.00 | 54.60 | 52.50 | 53.10 | 53.10 | - | 6,825,046 |
| Jan 9, 2026 | 51.30 | 53.10 | 49.70 | 53.10 | 53.10 | 2.71% | 7,857,889 |
| Jan 8, 2026 | 54.00 | 54.00 | 51.30 | 51.70 | 51.70 | -4.44% | 7,460,450 |
| Jan 7, 2026 | 51.30 | 55.30 | 50.70 | 54.10 | 54.10 | 6.29% | 16,187,270 |
| Jan 6, 2026 | 51.70 | 53.20 | 50.50 | 50.90 | 50.90 | -1.55% | 5,730,948 |
| Jan 5, 2026 | 54.00 | 54.90 | 51.70 | 51.70 | 51.70 | -2.27% | 7,036,701 |
| Jan 2, 2026 | 52.20 | 54.70 | 51.50 | 52.90 | 52.90 | 3.73% | 10,605,050 |
| Dec 31, 2025 | 52.10 | 53.60 | 51.00 | 51.00 | 51.00 | -2.30% | 4,973,185 |
| Dec 30, 2025 | 51.40 | 52.60 | 50.70 | 52.20 | 52.20 | 0.77% | 3,807,668 |
| Dec 29, 2025 | 52.00 | 53.00 | 51.00 | 51.80 | 51.80 | -0.38% | 4,805,182 |
| Dec 26, 2025 | 51.00 | 53.30 | 50.60 | 52.00 | 52.00 | 4.00% | 9,868,958 |
| Dec 24, 2025 | 50.20 | 51.10 | 49.50 | 50.00 | 50.00 | -0.20% | 3,000,065 |
| Dec 23, 2025 | 51.90 | 51.90 | 50.00 | 50.10 | 50.10 | -1.96% | 2,701,027 |
| Dec 22, 2025 | 50.40 | 52.00 | 50.40 | 51.10 | 51.10 | 2.61% | 3,609,206 |
| Dec 19, 2025 | 50.40 | 51.10 | 49.20 | 49.80 | 49.80 | 0.40% | 2,657,326 |
| Dec 18, 2025 | 52.30 | 52.90 | 49.60 | 49.60 | 49.60 | -3.88% | 7,321,383 |
| Dec 17, 2025 | 49.80 | 52.90 | 49.05 | 51.60 | 51.60 | 5.09% | 4,604,696 |
| Dec 16, 2025 | 50.00 | 50.60 | 48.10 | 49.10 | 49.10 | -2.19% | 3,077,657 |
| Dec 15, 2025 | 50.30 | 50.80 | 49.70 | 50.20 | 50.20 | -2.52% | 2,288,974 |
| Dec 12, 2025 | 51.50 | 53.30 | 51.40 | 51.50 | 51.50 | -0.39% | 4,410,865 |
| Dec 11, 2025 | 52.60 | 53.50 | 51.30 | 51.70 | 51.70 | -0.77% | 4,772,572 |
| Dec 10, 2025 | 53.50 | 53.80 | 51.80 | 52.10 | 52.10 | -2.98% | 5,059,564 |
| Dec 9, 2025 | 53.80 | 55.20 | 53.00 | 53.70 | 53.70 | -1.47% | 10,407,510 |
| Dec 8, 2025 | 53.80 | 55.80 | 51.80 | 54.50 | 54.50 | 6.45% | 43,438,740 |
| 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 |