Taipei Exchange - Delayed Quote TWD

CoAsia Electronics Corp. (8096.TWO)

45.00

+0.65

+(1.47%)

At close: 1:30:24 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	44.90	45.00	43.65	45.00	45.00	3,328,376
Jun 6, 2025	45.70	46.30	44.35	44.35	44.35	4,994,742
Jun 5, 2025	45.60	46.05	44.95	45.60	45.60	2,823,688
Jun 4, 2025	45.00	45.80	44.80	45.25	45.25	3,977,291
Jun 3, 2025	45.50	45.70	44.30	44.60	44.60	3,484,369
Jun 2, 2025	46.45	46.45	44.00	44.50	44.50	6,243,389
May 29, 2025	49.00	49.00	46.50	46.50	46.50	6,466,726
May 28, 2025	49.80	50.40	48.35	48.40	48.40	4,170,415
May 27, 2025	49.40	50.30	48.60	49.50	49.50	4,126,956
May 26, 2025	49.00	50.70	48.70	49.30	49.30	7,124,914
May 23, 2025	49.10	49.60	48.25	48.55	48.55	1,614,089
May 22, 2025	49.75	49.75	48.50	48.70	48.70	4,016,900
May 21, 2025	50.20	51.00	49.95	49.95	49.95	3,506,748
May 20, 2025	50.80	50.80	49.35	49.70	49.70	4,870,760
May 19, 2025	51.80	52.40	49.90	49.90	49.90	8,875,165
May 16, 2025	54.80	54.90	51.80	51.80	51.80	7,664,011
May 15, 2025	55.40	55.80	54.20	54.20	54.20	8,904,505
May 14, 2025	55.00	55.40	53.90	54.30	54.30	9,679,641
May 13, 2025	54.60	54.90	53.10	53.50	53.50	9,976,495
May 12, 2025	52.50	54.50	51.90	53.30	53.30	15,176,160
May 9, 2025	52.70	52.80	50.80	51.60	51.60	11,159,628
May 8, 2025	52.20	54.00	51.80	52.40	52.40	25,430,974
May 7, 2025	51.30	52.20	49.15	51.20	51.20	18,568,751
May 6, 2025	47.80	52.20	47.80	51.30	51.30	23,650,293
May 5, 2025	57.20	57.50	51.60	53.10	53.10	19,020,310
May 2, 2025	57.30	58.10	56.20	56.40	56.40	22,279,227
Apr 30, 2025	59.00	60.40	55.40	55.90	55.90	80,966,502
Apr 29, 2025	52.40	57.30	52.40	57.30	57.30	22,292,239
Apr 28, 2025	52.00	53.30	51.30	52.10	52.10	10,609,698
Apr 25, 2025	54.00	54.80	51.10	51.40	51.40	22,743,441
Apr 24, 2025	55.00	55.50	52.50	52.50	52.50	17,320,201
Apr 23, 2025	54.80	56.80	54.00	54.50	54.50	24,394,843
Apr 22, 2025	51.00	54.20	50.90	52.20	52.20	18,809,335
Apr 21, 2025	54.40	55.00	52.00	52.00	52.00	14,354,917
Apr 18, 2025	53.50	56.00	53.50	54.60	54.60	30,175,986
Apr 17, 2025	54.80	55.70	53.50	53.50	53.50	23,115,459
Apr 16, 2025	60.50	62.20	57.50	57.90	57.90	51,762,202
Apr 15, 2025	56.40	60.30	55.70	60.30	60.30	20,820,556
Apr 14, 2025	56.10	58.30	53.90	54.90	54.90	23,072,640
Apr 11, 2025	54.00	55.20	49.80	54.50	54.50	19,255,122
Apr 10, 2025	55.30	55.30	55.30	55.30	55.30	2,459,200
Apr 9, 2025	54.70	56.40	50.30	50.30	50.30	22,343,556
Apr 8, 2025	55.80	57.90	55.80	55.80	55.80	14,138,721
Apr 7, 2025	62.00	62.00	62.00	62.00	62.00	473,504
Apr 2, 2025	63.00	69.30	62.10	68.80	68.80	54,401,581
Apr 1, 2025	62.00	63.60	61.20	63.00	63.00	15,257,773
Mar 31, 2025	61.00	64.00	60.40	62.00	62.00	20,202,651
Mar 28, 2025	64.60	65.00	61.60	63.00	63.00	15,340,640
Mar 27, 2025	63.80	66.20	63.70	65.00	65.00	12,216,105
Mar 26, 2025	66.50	67.40	64.30	65.00	65.00	15,560,132
Mar 25, 2025	67.50	69.40	65.80	66.50	66.50	24,365,992
Mar 24, 2025	70.20	70.60	66.00	66.00	66.00	17,492,151
Mar 21, 2025	72.10	73.90	69.00	69.40	69.40	25,177,221
Mar 20, 2025	71.90	76.30	71.20	71.50	71.50	45,492,594
Mar 19, 2025	73.10	76.60	71.00	71.00	71.00	43,108,214
Mar 18, 2025	77.80	79.20	71.80	72.40	72.40	57,981,159
Mar 17, 2025	71.20	74.80	69.50	74.80	74.80	96,783,963
Mar 14, 2025	63.40	68.00	62.00	68.00	68.00	28,105,207
Mar 13, 2025	63.30	64.60	61.40	61.90	61.90	12,016,207
Mar 12, 2025	64.50	65.50	62.80	62.90	62.90	19,585,514
Mar 11, 2025	64.20	66.40	60.10	65.00	65.00	27,335,545
Mar 10, 2025	68.80	68.80	63.30	65.50	65.50	26,046,440
Mar 7, 2025	64.50	68.70	63.90	67.60	67.60	26,562,180
Mar 6, 2025	67.50	69.70	63.90	64.60	64.60	27,174,635
Mar 5, 2025	70.00	71.00	67.10	67.30	67.30	28,982,050
Mar 4, 2025	61.80	70.00	61.20	70.00	70.00	53,396,712
Mar 3, 2025	68.70	75.80	62.60	63.80	63.80	63,559,594
Feb 27, 2025	71.50	71.50	68.00	69.50	69.50	3,705,727
Feb 26, 2025	79.50	81.10	71.50	71.50	71.50	5,591,086
Feb 25, 2025	78.00	80.00	77.00	78.00	78.00	2,897,165
Feb 24, 2025	75.00	81.80	75.00	78.40	78.40	5,747,883
Feb 21, 2025	73.00	75.00	72.90	74.40	74.40	3,376,412
Feb 20, 2025	71.10	75.00	71.10	74.50	74.50	6,604,315
Feb 19, 2025	79.60	80.00	73.00	78.90	78.90	5,772,658
Feb 18, 2025	72.00	77.70	72.00	77.70	77.70	4,685,716
Feb 17, 2025	72.50	72.50	69.40	70.70	70.70	4,874,687
Feb 14, 2025	66.00	71.00	65.60	71.00	71.00	6,378,102
Feb 13, 2025	63.30	64.80	62.50	64.60	64.60	11,033,796
Feb 12, 2025	61.20	65.50	61.20	64.50	64.50	11,922,899
Feb 11, 2025	55.80	59.70	55.50	59.70	59.70	15,706,743
Feb 10, 2025	55.00	55.00	52.60	54.30	54.30	9,221,409
Feb 7, 2025	52.40	54.00	49.85	54.00	54.00	37,147,439
Feb 6, 2025	50.30	52.10	49.20	50.40	50.40	38,652,439
Feb 5, 2025	45.95	48.70	45.30	48.35	48.35	23,667,464
Feb 4, 2025	42.80	45.60	42.80	44.50	44.50	20,527,610
Feb 3, 2025	40.95	43.85	39.85	41.80	41.80	17,721,821
Jan 22, 2025	40.00	42.00	38.30	41.65	41.65	17,242,000
Jan 21, 2025	36.50	39.85	36.05	39.20	39.20	12,834,000
Jan 20, 2025	35.00	36.40	34.60	36.25	36.25	1,462,000
Jan 17, 2025	35.90	35.90	34.50	34.60	34.60	892,000
Jan 16, 2025	35.70	36.10	35.30	35.30	35.30	632,000
Jan 15, 2025	35.70	36.30	35.00	35.15	35.15	925,000
Jan 14, 2025	35.50	35.85	34.55	35.70	35.70	1,089,000
Jan 13, 2025	36.50	36.95	34.20	34.80	34.80	2,106,000
Jan 10, 2025	36.50	37.10	36.20	36.75	36.75	2,345,000
Jan 9, 2025	38.00	38.00	35.35	35.50	35.50	2,251,000
Jan 8, 2025	38.20	38.25	37.55	37.60	37.60	632,000
Jan 7, 2025	37.35	38.50	37.35	37.90	37.90	1,240,000
Jan 6, 2025	37.20	38.00	37.20	37.30	37.30	767,000
Jan 3, 2025	37.50	38.00	37.20	37.20	37.20	943,000
Jan 2, 2025	38.15	38.35	37.50	37.50	37.50	912,000
Dec 31, 2024	37.70	38.25	37.30	38.15	38.15	849,000
Dec 30, 2024	38.45	38.45	37.40	37.40	37.40	1,793,000
Dec 27, 2024	38.90	38.95	38.10	38.15	38.15	928,000
Dec 26, 2024	39.35	39.35	38.60	38.60	38.60	1,278,000
Dec 25, 2024	38.85	38.95	38.45	38.90	38.90	959,000
Dec 24, 2024	38.60	38.95	38.15	38.40	38.40	891,000
Dec 23, 2024	38.65	39.35	38.45	38.45	38.45	919,000
Dec 20, 2024	39.00	39.30	38.45	38.45	38.45	1,267,000
Dec 19, 2024	37.85	38.80	37.85	38.55	38.55	989,000
Dec 18, 2024	38.50	39.00	38.00	38.85	38.85	1,034,000
Dec 17, 2024	38.85	38.85	38.30	38.65	38.65	1,514,000
Dec 16, 2024	39.80	40.20	38.00	38.05	38.05	3,915,000
Dec 13, 2024	41.20	41.60	39.70	39.70	39.70	2,952,000
Dec 12, 2024	41.45	42.25	41.10	41.30	41.30	2,934,000
Dec 11, 2024	41.00	42.20	40.55	41.40	41.40	3,692,000
Dec 10, 2024	45.00	45.00	40.95	41.00	41.00	15,914,000
Dec 9, 2024	44.80	45.60	43.15	45.00	45.00	18,908,000
Dec 6, 2024	40.80	42.30	40.55	42.00	42.00	3,266,000
Dec 5, 2024	41.40	41.45	40.45	40.55	40.55	2,545,000
Dec 4, 2024	39.60	42.20	39.60	41.10	41.10	8,916,000
Dec 3, 2024	39.40	39.90	39.00	39.10	39.10	1,433,000
Dec 2, 2024	39.60	39.75	38.85	38.90	38.90	1,278,000
Nov 29, 2024	38.80	39.20	38.40	39.00	39.00	1,521,000
Nov 28, 2024	40.40	40.80	38.95	39.00	39.00	2,672,000
Nov 27, 2024	40.95	41.35	39.85	40.50	40.50	3,415,000
Nov 26, 2024	40.75	41.75	40.20	40.95	40.95	4,720,000
Nov 25, 2024	38.10	41.45	38.10	41.15	41.15	8,071,000
Nov 22, 2024	38.20	38.45	37.70	37.70	37.70	1,353,000
Nov 21, 2024	37.60	38.05	37.35	37.70	37.70	854,000
Nov 20, 2024	38.20	38.45	37.50	37.50	37.50	1,239,708
Nov 19, 2024	37.30	38.25	37.30	38.05	38.05	1,351,000
Nov 18, 2024	38.50	38.70	37.10	37.10	37.10	2,446,000
Nov 15, 2024	38.60	39.60	38.50	38.60	38.60	1,765,000
Nov 14, 2024	39.15	39.45	38.35	38.35	38.35	2,404,000
Nov 13, 2024	39.00	39.75	38.95	39.15	39.15	2,298,000
Nov 12, 2024	40.80	40.90	38.70	38.90	38.90	8,430,000
Nov 11, 2024	44.75	45.00	41.60	42.20	42.20	12,485,000
Nov 8, 2024	44.60	46.00	43.90	44.45	44.45	31,636,000
Nov 7, 2024	42.00	43.50	41.80	43.50	43.50	13,165,000
Nov 6, 2024	39.50	39.75	39.00	39.55	39.55	1,729,000
Nov 5, 2024	38.60	40.20	38.60	39.15	39.15	1,900,000
Nov 4, 2024	39.40	39.60	38.40	39.10	39.10	1,852,000
Nov 1, 2024	39.00	39.40	38.25	39.20	39.20	1,658,000
Oct 30, 2024	40.00	40.05	39.15	39.45	39.45	2,329,000
Oct 29, 2024	40.00	40.20	38.95	39.10	39.10	3,525,000
Oct 28, 2024	40.70	41.60	39.80	39.80	39.80	3,443,000
Oct 25, 2024	41.50	42.25	40.20	40.70	40.70	4,717,000
Oct 24, 2024	43.50	43.60	41.55	41.95	41.95	3,631,000
Oct 23, 2024	42.85	44.65	42.85	43.40	43.40	4,671,000
Oct 22, 2024	43.00	43.30	42.50	42.70	42.70	1,730,000
Oct 21, 2024	43.40	43.75	42.70	42.85	42.85	2,642,000
Oct 18, 2024	43.95	44.80	43.10	43.35	43.35	3,722,000
Oct 17, 2024	42.40	44.25	42.25	43.95	43.95	4,031,000
Oct 16, 2024	42.10	43.20	42.00	42.40	42.40	3,677,000
Oct 15, 2024	43.75	44.05	42.15	42.30	42.30	3,774,000
Oct 14, 2024	44.35	44.75	43.45	43.45	43.45	3,482,000
Oct 11, 2024	45.00	45.05	43.60	44.10	44.10	3,460,000
Oct 9, 2024	45.20	46.80	44.10	44.10	44.10	6,677,000
Oct 8, 2024	45.05	45.30	44.60	44.75	44.75	1,977,000
Oct 7, 2024	44.45	45.70	44.30	45.50	45.50	3,273,000
Oct 4, 2024	46.00	46.20	44.25	44.25	44.25	4,378,000
Oct 1, 2024	45.70	46.30	44.70	46.00	46.00	5,752,000
Sep 30, 2024	47.05	47.40	45.65	45.65	45.65	5,010,000
Sep 27, 2024	48.20	49.00	47.30	47.35	47.35	7,364,000
Sep 26, 2024	47.95	50.80	47.80	48.10	48.10	22,387,000
Sep 25, 2024	47.80	47.90	46.80	46.80	46.80	5,054,000
Sep 24, 2024	47.70	47.75	46.20	47.50	47.50	8,654,000
Sep 23, 2024	45.10	48.00	44.20	46.95	46.95	13,440,000
Sep 20, 2024	46.00	46.75	44.65	44.90	44.90	7,028,000
Sep 19, 2024	44.55	45.80	43.60	45.80	45.80	9,700,000
Sep 18, 2024	46.00	46.60	44.20	44.20	44.20	11,075,000
Sep 16, 2024	48.20	49.00	45.60	46.00	46.00	12,972,000
Sep 13, 2024	49.05	49.50	47.70	48.20	48.20	7,250,000
Sep 12, 2024	50.30	50.90	48.90	49.05	49.05	6,678,000
Sep 11, 2024	50.60	51.00	49.20	49.35	49.35	5,302,000
Sep 10, 2024	51.80	52.90	49.25	49.85	49.85	15,402,000
Sep 9, 2024	48.95	51.70	48.80	51.60	51.60	12,066,000
Sep 6, 2024	48.10	50.30	47.90	50.30	50.30	8,075,000
Sep 5, 2024	49.55	50.30	47.40	47.95	47.95	10,454,000
Sep 4, 2024	49.00	50.80	47.30	48.95	48.95	15,616,000
Sep 3, 2024	52.40	54.40	52.00	52.00	52.00	24,481,000
Sep 2, 2024	52.10	52.70	51.40	51.60	51.60	8,528,000
Aug 30, 2024	53.30	53.40	51.00	51.50	51.50	15,098,000
Aug 29, 2024	54.20	55.50	52.70	52.70	52.70	20,526,000
Aug 28, 2024	57.60	58.00	55.20	55.40	55.40	21,617,000
Aug 27, 2024	55.30	57.90	55.00	57.00	57.00	32,533,000
Aug 26, 2024	55.00	57.50	54.20	54.80	54.80	41,975,000
Aug 23, 2024	53.10	54.60	52.20	54.50	54.50	20,845,000
Aug 22, 2024	55.00	58.90	53.40	54.00	54.00	72,881,000
Aug 21, 2024	52.50	54.90	51.10	54.80	54.80	41,565,000
Aug 20, 2024	51.80	54.80	51.60	52.50	52.50	43,350,000
Aug 19, 2024	52.60	53.20	50.60	51.00	51.00	34,993,000
Aug 16, 2024	54.30	56.20	51.80	52.10	52.10	110,587,000
Aug 15, 2024	48.65	52.40	47.65	52.40	52.40	98,741,000
Aug 14, 2024	50.00	51.00	46.50	47.65	47.65	81,147,000
Aug 13, 2024	45.00	48.55	44.15	48.55	48.55	43,623,000
Aug 12, 2024	44.90	45.80	43.35	44.15	44.15	23,145,000
Aug 9, 2024	45.25	45.50	43.20	43.45	43.45	22,493,000
Aug 8, 2024	41.05	44.85	40.60	42.95	42.95	31,578,000
Aug 7, 2024	38.00	41.25	37.70	41.25	41.25	11,349,000
Aug 6, 2024	39.70	39.80	34.55	37.50	37.50	11,659,000
Aug 5, 2024	37.50	38.80	36.50	37.05	37.05	9,616,000
Aug 2, 2024	42.40	42.40	40.50	40.50	40.50	9,487,000
Aug 1, 2024	44.85	45.80	43.00	43.15	43.15	28,156,000
Jul 31, 2024	41.80	43.70	41.35	42.80	42.80	12,057,000
Jul 30, 2024	39.55	42.30	38.50	42.30	42.30	7,893,000
Jul 29, 2024	43.00	43.40	39.55	39.55	39.55	8,744,000
Jul 26, 2024	41.50	42.95	40.75	42.50	42.50	4,882,000
Jul 23, 2024	44.10	44.60	42.50	42.50	42.50	15,842,000
Jul 22, 2024	42.30	43.15	40.10	43.05	43.05	10,869,000
Jul 19, 2024	42.20	43.80	42.00	42.20	42.20	14,767,000
Jul 18, 2024	42.30	42.85	41.15	42.45	42.45	8,316,000
Jul 17, 2024	40.30	43.35	39.95	42.40	42.40	23,889,000
Jul 16, 2024	38.50	39.45	37.90	39.45	39.45	3,488,000
Jul 15, 2024	39.10	39.15	37.75	38.55	38.55	2,684,000
Jul 12, 2024	39.15	39.30	38.35	38.60	38.60	2,570,000
Jul 11, 2024	38.00	39.40	37.70	39.10	39.10	6,008,000
Jul 10, 2024	37.50	38.55	37.25	37.85	37.85	5,418,000
Jul 9, 2024	38.80	39.45	37.00	37.00	37.00	12,646,000
Jul 8, 2024	42.05	42.25	40.80	40.80	40.80	4,708,000
Jul 5, 2024	41.10	42.75	41.10	41.70	41.70	8,302,000
Jul 4, 2024	41.90	41.90	40.75	40.75	40.75	5,744,000
Jul 3, 2024	41.85	42.75	40.70	41.10	41.10	7,714,000
Jul 2, 2024	40.85	42.00	40.55	41.80	41.80	9,131,000
Jul 1, 2024	44.05	44.30	40.65	40.75	40.75	18,039,000
Jun 28, 2024	44.60	45.30	44.00	44.00	44.00	10,547,000
Jun 27, 2024	44.80	45.50	44.00	44.45	44.45	9,603,000
Jun 26, 2024	43.35	46.00	43.35	45.30	45.30	24,610,000
Jun 25, 2024	44.05	44.95	43.05	43.35	43.35	12,751,000
Jun 24, 2024	44.05	45.45	43.60	44.05	44.05	12,400,000
Jun 21, 2024	44.55	45.20	43.20	43.95	43.95	17,266,000
Jun 20, 2024	46.50	47.30	44.15	44.55	44.55	40,030,000
Jun 19, 2024	45.05	47.50	43.80	46.40	46.40	81,691,000
Jun 18, 2024	45.50	45.70	43.00	44.75	44.75	99,163,000
Jun 17, 2024	38.90	42.65	38.90	42.65	42.65	24,509,000
Jun 14, 2024	38.50	41.15	37.50	38.80	38.80	46,165,000
Jun 13, 2024	38.50	39.50	37.70	38.20	38.20	22,175,000
Jun 12, 2024	36.55	38.85	36.15	38.20	38.20	13,875,000
Jun 11, 2024	37.50	37.65	35.75	36.50	36.50	6,075,000

5314.TWO Myson Century, Inc.

52.30

-3.33%

4979.TWO LuxNet Corporation

155.00

-0.96%

2329.TW Orient Semiconductor Electronics, Limited

41.25

+2.10%

2436.TW Weltrend Semiconductor, Inc.

52.80

+0.38%

6237.TWO C-Media Electronics Inc.

39.05

-0.26%

3339.TWO Tekcore Co., Ltd

39.15

-10.00%

6113.TWO ASEC International Corporation

25.45

-0.97%

3264.TWO Ardentec Corporation

76.30

+0.39%

3260.TWO ADATA Technology Co., Ltd.

97.50

-1.52%

3073.TWO Teamphon Energy Co., Ltd.

55.70

+4.11%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CoAsia Electronics Corp. (8096.TWO)

Related Tickers