Comparing Back to the side-by-side chart ↗
Chicony Electronics Co Ltd (2385.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -5.6% vs the 50-day and -14.3% vs the 200-day average, 33.7% below the 52-week high and +2.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Chicony Electronics Co Ltd trades 5.6% below its 50-day and 14.3% below its 200-day moving average. (as of 2026-10-30)
Chicony Electronics manufactures electronic parts and components, supplying computer peripherals such as keyboards, webcams and other input devices, alongside power supplies used in laptops and other electronics. It also designs and sells communication products and provides e-commerce software services, and has grown in part through acquisitions of overseas businesses.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2385.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 99.30 | 99.50 | 97.00 | 99.10 | -0.50% | 5,455,761 |
| 2026-10-29 | 101.50 | 101.50 | 99.40 | 99.60 | -1.87% | 3,635,251 |
| 2026-10-28 | 103.00 | 103.00 | 101.00 | 101.50 | -1.93% | 1,916,222 |
| 2026-10-27 | 101.50 | 103.50 | 100.50 | 103.50 | +2.48% | 7,260,635 |
| 2026-10-23 | 101.00 | 101.00 | 101.00 | 101.00 | +0.00% | 0 |
| 2026-10-22 | 101.00 | 103.00 | 100.50 | 101.00 | +0.00% | 3,060,919 |
| 2026-10-21 | 102.50 | 103.00 | 101.00 | 101.00 | -1.46% | 2,348,999 |
| 2026-10-20 | 103.00 | 104.00 | 102.00 | 102.50 | -0.97% | 3,016,435 |
| 2026-10-19 | 106.00 | 106.00 | 102.00 | 103.50 | -1.90% | 3,785,314 |
| 2026-10-16 | 105.50 | 107.00 | 105.00 | 105.50 | +0.00% | 2,226,316 |
| 2026-10-15 | 105.00 | 106.50 | 104.50 | 105.50 | +0.00% | 3,548,391 |
| 2026-10-14 | 104.00 | 106.00 | 104.00 | 105.50 | +1.93% | 3,475,859 |
| 2026-10-13 | 103.50 | 105.00 | 103.00 | 103.50 | +0.00% | 2,555,252 |
| 2026-10-12 | 104.00 | 105.00 | 103.00 | 103.50 | -0.48% | 2,854,095 |
| 2026-10-08 | 104.00 | 106.00 | 104.00 | 104.00 | -0.95% | 1,947,575 |
| 2026-10-07 | 105.00 | 106.00 | 103.50 | 105.00 | -0.47% | 3,346,379 |
| 2026-10-06 | 105.50 | 106.50 | 105.00 | 105.50 | +0.48% | 3,135,697 |
| 2026-10-05 | 105.00 | 106.50 | 104.50 | 105.00 | +0.48% | 4,104,410 |
| 2026-10-02 | 106.00 | 106.50 | 104.50 | 104.50 | -0.95% | 1,781,322 |
| 2026-10-01 | 104.50 | 106.50 | 104.50 | 105.50 | +0.96% | 1,760,464 |
| 2026-09-30 | 104.50 | 105.50 | 104.00 | 104.50 | +0.00% | 2,224,200 |
| 2026-09-29 | 104.50 | 106.00 | 104.00 | 104.50 | +0.00% | 2,224,246 |
| 2026-09-24 | 103.50 | 104.50 | 103.50 | 104.50 | +0.48% | 1,382,580 |
| 2026-09-23 | 104.00 | 105.00 | 103.00 | 104.00 | +0.00% | 1,835,707 |
| 2026-09-22 | 105.50 | 106.00 | 104.00 | 104.00 | -1.42% | 2,159,280 |
| 2026-09-21 | 107.00 | 107.00 | 105.00 | 105.50 | -0.47% | 1,222,396 |
| 2026-09-18 | 106.00 | 107.00 | 105.00 | 106.00 | +0.47% | 6,267,625 |
| 2026-09-17 | 105.50 | 106.50 | 105.00 | 105.50 | +0.00% | 2,182,225 |
| 2026-09-16 | 106.00 | 107.00 | 105.00 | 105.50 | +0.00% | 2,387,531 |
| 2026-09-15 | 105.50 | 106.50 | 104.50 | 105.50 | +0.00% | 1,442,061 |
| 2026-09-14 | 104.50 | 105.50 | 103.50 | 105.50 | +0.48% | 1,313,500 |
| 2026-09-11 | 102.50 | 105.50 | 102.00 | 105.00 | +1.45% | 1,774,150 |
| 2026-09-10 | 105.50 | 106.00 | 103.00 | 103.50 | -2.82% | 2,911,476 |
| 2026-09-09 | 105.00 | 107.00 | 104.00 | 106.50 | +0.95% | 2,533,361 |
| 2026-09-08 | 108.00 | 108.00 | 105.00 | 105.50 | -4.52% | 5,284,707 |
| 2026-09-07 | 111.50 | 111.50 | 109.00 | 110.50 | +0.00% | 2,842,100 |
| 2026-09-04 | 108.50 | 111.00 | 108.00 | 110.50 | +2.79% | 3,365,836 |
| 2026-09-03 | 110.00 | 110.50 | 107.00 | 107.50 | -1.83% | 3,395,262 |
| 2026-09-02 | 108.00 | 109.50 | 108.00 | 109.50 | +2.34% | 2,416,774 |
| 2026-09-01 | 106.50 | 109.00 | 106.50 | 107.00 | +0.47% | 4,896,772 |
| 2026-08-31 | 107.50 | 107.50 | 105.50 | 106.50 | -1.39% | 2,166,159 |
| 2026-08-28 | 108.00 | 108.50 | 107.00 | 108.00 | +0.00% | 2,637,422 |
| 2026-08-27 | 107.00 | 110.50 | 107.00 | 108.00 | +0.93% | 4,856,717 |
| 2026-08-26 | 106.00 | 107.00 | 106.00 | 107.00 | +0.94% | 1,734,866 |
| 2026-08-25 | 105.50 | 106.50 | 104.50 | 106.00 | +0.47% | 1,657,042 |
| 2026-08-24 | 105.50 | 106.50 | 105.50 | 105.50 | -0.47% | 987,418 |
| 2026-08-21 | 106.50 | 106.50 | 105.50 | 106.00 | -0.93% | 1,473,787 |
| 2026-08-20 | 107.00 | 107.50 | 106.50 | 107.00 | +0.94% | 1,529,981 |
| 2026-08-19 | 104.00 | 107.00 | 103.50 | 106.00 | +1.44% | 2,172,527 |
| 2026-08-18 | 106.50 | 106.50 | 104.00 | 104.50 | -2.34% | 1,988,247 |
| 2026-08-17 | 107.50 | 108.00 | 105.50 | 107.00 | -0.47% | 1,626,910 |
| 2026-08-14 | 107.00 | 107.50 | 106.00 | 107.50 | +1.42% | 3,050,851 |
| 2026-08-13 | 106.00 | 108.00 | 105.50 | 106.00 | +0.95% | 5,886,321 |
| 2026-08-12 | 104.50 | 106.00 | 103.50 | 105.00 | +0.48% | 2,991,736 |
| 2026-08-11 | 103.00 | 105.00 | 102.00 | 104.50 | +1.46% | 3,298,599 |
| 2026-08-10 | 101.50 | 103.50 | 101.00 | 103.00 | +1.48% | 2,791,233 |
| 2026-08-07 | 103.50 | 104.00 | 101.00 | 101.50 | -1.93% | 4,259,839 |
| 2026-08-06 | 105.00 | 105.50 | 101.50 | 103.50 | -0.48% | 5,173,780 |
| 2026-08-05 | 105.00 | 106.00 | 103.50 | 104.00 | +0.00% | 3,683,616 |
| 2026-08-04 | 105.00 | 105.50 | 103.50 | 104.00 | -1.89% | 2,517,001 |
| 2026-08-03 | 106.00 | 107.00 | 105.50 | 106.00 | +0.00% | 3,038,672 |
| 2026-07-31 | 105.50 | 108.00 | 104.50 | 106.00 | +1.44% | 7,109,372 |
| 2026-07-30 | 101.50 | 105.00 | 100.50 | 104.50 | +2.96% | 4,259,291 |
| 2026-07-29 | 103.00 | 103.50 | 99.20 | 101.50 | -1.46% | 5,255,420 |
| 2026-07-28 | 104.50 | 104.50 | 102.50 | 103.00 | -2.83% | 2,864,088 |
| 2026-07-27 | 107.00 | 107.00 | 105.00 | 106.00 | -0.47% | 2,217,805 |
| 2026-07-24 | 106.00 | 107.00 | 105.50 | 106.50 | +0.47% | 4,080,131 |
| 2026-07-23 | 107.00 | 108.00 | 104.50 | 106.00 | -0.47% | 3,791,724 |
| 2026-07-22 | 105.50 | 108.00 | 105.50 | 106.50 | +1.91% | 6,280,062 |
| 2026-07-21 | 104.00 | 106.00 | 103.50 | 104.50 | +1.95% | 4,505,631 |
| 2026-07-20 | 104.00 | 105.50 | 102.00 | 102.50 | +0.00% | 5,795,708 |
| 2026-07-17 | 105.50 | 106.00 | 102.50 | 102.50 | -2.84% | 6,841,024 |
| 2026-07-16 | 106.00 | 106.50 | 105.00 | 105.50 | +0.00% | 3,923,907 |
| 2026-07-15 | 105.50 | 106.50 | 104.50 | 105.50 | +0.96% | 2,150,000 |
| 2026-07-14 | 106.50 | 106.50 | 103.50 | 104.50 | -1.42% | 5,103,174 |
| 2026-07-13 | 108.00 | 108.50 | 105.50 | 106.00 | -0.93% | 3,678,978 |
| 2026-07-10 | 107.00 | 107.00 | 107.00 | 107.00 | +0.00% | 0 |
| 2026-07-09 | 108.00 | 109.00 | 107.00 | 107.00 | -0.47% | 4,264,400 |
| 2026-07-08 | 107.50 | 108.00 | 105.50 | 107.50 | +0.47% | 3,742,366 |
| 2026-07-07 | 108.00 | 109.00 | 105.50 | 107.00 | -0.47% | 5,544,091 |
| 2026-07-06 | 108.50 | 110.50 | 107.00 | 107.50 | +0.47% | 5,895,743 |
| 2026-07-03 | 105.00 | 107.50 | 105.00 | 107.00 | +1.42% | 6,147,511 |
| 2026-07-02 | 105.50 | 106.50 | 103.50 | 105.50 | -1.40% | 4,845,466 |
| 2026-07-01 | 111.00 | 111.00 | 105.00 | 107.00 | +2.88% | 9,477,789 |
| 2026-06-30 | 101.50 | 104.00 | 101.00 | 104.00 | +2.97% | 4,184,001 |
| 2026-06-29 | 102.00 | 103.00 | 100.50 | 101.00 | -0.98% | 5,029,923 |
| 2026-06-26 | 105.50 | 105.50 | 101.00 | 102.00 | -3.77% | 6,685,602 |
| 2026-06-25 | 109.50 | 109.50 | 106.00 | 106.00 | -2.30% | 5,400,161 |
| 2026-06-24 | 110.00 | 111.00 | 108.00 | 108.50 | -1.36% | 4,759,693 |
| 2026-06-23 | 114.00 | 114.00 | 110.00 | 110.00 | -3.51% | 6,335,956 |
| 2026-06-22 | 114.50 | 115.50 | 113.50 | 114.00 | +0.00% | 4,120,475 |
| 2026-06-18 | 115.50 | 116.50 | 114.00 | 114.00 | -0.87% | 6,853,449 |
| 2026-06-17 | 114.50 | 116.50 | 114.00 | 115.00 | -1.29% | 8,076,284 |
| 2026-06-16 | 121.50 | 121.50 | 114.00 | 116.50 | -4.12% | 13,519,831 |
| 2026-06-15 | 131.00 | 132.00 | 120.50 | 121.50 | -13.83% | 23,693,125 |
| 2026-06-12 | 142.00 | 142.00 | 140.00 | 141.00 | +1.44% | 5,012,430 |
| 2026-06-11 | 139.00 | 140.50 | 137.00 | 139.00 | +0.00% | 2,932,500 |
| 2026-06-10 | 137.00 | 140.00 | 136.50 | 139.00 | -0.36% | 3,859,222 |
| 2026-06-09 | 136.00 | 140.00 | 136.00 | 139.50 | +2.57% | 3,701,805 |
| 2026-06-08 | 135.00 | 139.00 | 134.00 | 136.00 | -4.90% | 4,480,676 |
| 2026-06-05 | 144.00 | 146.50 | 141.50 | 143.00 | -2.39% | 6,095,833 |
| 2026-06-04 | 145.50 | 148.00 | 141.50 | 146.50 | +0.69% | 4,910,794 |
| 2026-06-03 | 144.50 | 149.50 | 142.00 | 145.50 | +1.39% | 5,672,085 |
| 2026-06-02 | 141.50 | 143.50 | 138.50 | 143.50 | +1.41% | 5,265,301 |
| 2026-06-01 | 136.50 | 142.50 | 136.00 | 141.50 | +4.43% | 6,543,528 |
| 2026-05-29 | 133.00 | 136.00 | 133.00 | 135.50 | +2.65% | 2,980,010 |
| 2026-05-28 | 137.00 | 137.50 | 132.00 | 132.00 | -2.58% | 3,339,925 |
| 2026-05-27 | 133.50 | 138.00 | 132.50 | 135.50 | +1.88% | 6,005,073 |
| 2026-05-26 | 131.00 | 134.00 | 130.50 | 133.00 | +1.92% | 4,082,227 |
| 2026-05-25 | 133.50 | 134.00 | 130.50 | 130.50 | -0.76% | 2,946,882 |
| 2026-05-22 | 131.00 | 132.00 | 130.50 | 131.50 | +1.15% | 2,027,510 |
| 2026-05-21 | 129.00 | 132.00 | 128.00 | 130.00 | +1.17% | 4,414,992 |
| 2026-05-20 | 125.50 | 128.50 | 124.50 | 128.50 | +3.21% | 3,845,474 |
| 2026-05-19 | 126.00 | 127.50 | 124.00 | 124.50 | -1.97% | 2,532,395 |
| 2026-05-18 | 123.00 | 127.50 | 122.50 | 127.00 | +2.83% | 3,198,528 |
| 2026-05-15 | 127.00 | 127.00 | 123.00 | 123.50 | -2.37% | 4,390,778 |
| 2026-05-14 | 129.00 | 130.00 | 126.00 | 126.50 | -1.94% | 4,087,172 |
| 2026-05-13 | 132.50 | 132.50 | 129.00 | 129.00 | -4.44% | 3,254,939 |
| 2026-05-12 | 132.50 | 135.00 | 130.00 | 135.00 | +0.00% | 7,065,645 |
| 2026-05-11 | 135.00 | 136.50 | 133.50 | 135.00 | +0.75% | 3,782,508 |
| 2026-05-08 | 132.00 | 134.50 | 131.00 | 134.00 | +2.29% | 4,834,581 |
| 2026-05-07 | 129.00 | 132.50 | 128.50 | 131.00 | +1.95% | 4,380,824 |
| 2026-05-06 | 131.50 | 131.50 | 128.00 | 128.50 | -1.15% | 4,990,996 |
| 2026-05-05 | 128.00 | 132.00 | 127.50 | 130.00 | +1.96% | 5,311,187 |
| 2026-05-04 | 125.00 | 128.50 | 124.00 | 127.50 | +3.24% | 5,204,630 |
| 2026-04-30 | 123.00 | 126.00 | 123.00 | 123.50 | -0.80% | 2,542,455 |
| 2026-04-29 | 122.00 | 124.50 | 121.50 | 124.50 | +2.05% | 3,178,659 |
| 2026-04-28 | 123.00 | 123.50 | 121.50 | 122.00 | -0.41% | 4,336,697 |
| 2026-04-27 | 125.00 | 125.00 | 122.50 | 122.50 | -2.00% | 4,338,778 |
| 2026-04-24 | 127.00 | 127.00 | 125.00 | 125.00 | -0.79% | 3,590,410 |
| 2026-04-23 | 126.00 | 129.00 | 125.00 | 126.00 | +0.80% | 7,222,297 |
| 2026-04-22 | 125.00 | 126.50 | 124.00 | 125.00 | +0.00% | 4,156,553 |
| 2026-04-21 | 122.50 | 125.00 | 122.50 | 125.00 | +2.46% | 4,072,581 |
| 2026-04-20 | 126.00 | 126.00 | 122.00 | 122.00 | -2.79% | 5,364,731 |
| 2026-04-17 | 126.00 | 127.00 | 125.00 | 125.50 | -0.40% | 4,491,500 |
| 2026-04-16 | 125.50 | 127.50 | 125.00 | 126.00 | +0.80% | 4,464,740 |
| 2026-04-15 | 124.50 | 126.00 | 123.50 | 125.00 | +0.81% | 3,534,253 |
| 2026-04-14 | 126.00 | 126.00 | 124.00 | 124.00 | -0.80% | 2,926,877 |
| 2026-04-13 | 123.50 | 125.50 | 122.50 | 125.00 | +0.40% | 3,117,590 |
| 2026-04-10 | 125.50 | 125.50 | 124.00 | 124.50 | +0.00% | 2,008,357 |
| 2026-04-09 | 124.00 | 125.00 | 122.50 | 124.50 | +0.81% | 3,033,645 |
| 2026-04-08 | 123.00 | 124.50 | 122.50 | 123.50 | +1.65% | 3,065,532 |
| 2026-04-07 | 122.00 | 123.00 | 121.00 | 121.50 | +0.41% | 2,843,091 |
| 2026-04-02 | 121.50 | 122.50 | 120.00 | 121.00 | +0.83% | 3,597,336 |
| 2026-04-01 | 121.50 | 122.00 | 120.00 | 120.00 | +0.42% | 4,256,566 |
| 2026-03-31 | 121.50 | 122.50 | 119.00 | 119.50 | -2.05% | 4,052,386 |
| 2026-03-30 | 120.50 | 123.00 | 120.00 | 122.00 | -0.81% | 2,524,319 |
| 2026-03-27 | 120.50 | 123.00 | 119.00 | 123.00 | +0.82% | 4,090,308 |
| 2026-03-26 | 123.50 | 123.50 | 121.50 | 122.00 | -0.81% | 3,244,112 |
| 2026-03-25 | 122.00 | 123.50 | 121.00 | 123.00 | +2.50% | 4,297,453 |
| 2026-03-24 | 122.00 | 122.00 | 119.00 | 120.00 | -0.83% | 4,171,065 |
| 2026-03-23 | 121.00 | 122.00 | 119.50 | 121.00 | -2.81% | 4,912,777 |
| 2026-03-20 | 120.50 | 124.50 | 118.50 | 124.50 | +3.32% | 14,295,079 |
| 2026-03-19 | 123.00 | 123.00 | 119.50 | 120.50 | -2.03% | 5,182,270 |
| 2026-03-18 | 125.00 | 126.50 | 122.50 | 123.00 | -0.40% | 4,885,900 |
| 2026-03-17 | 124.00 | 124.50 | 122.00 | 123.50 | +0.00% | 4,959,278 |
| 2026-03-16 | 124.00 | 124.00 | 121.50 | 123.50 | -0.40% | 3,798,553 |
| 2026-03-13 | 122.00 | 124.50 | 121.50 | 124.00 | +0.00% | 4,126,371 |
| 2026-03-12 | 124.00 | 124.50 | 121.00 | 124.00 | -0.80% | 5,593,363 |
| 2026-03-11 | 121.00 | 125.00 | 117.00 | 125.00 | +0.81% | 9,471,026 |
| 2026-03-10 | 126.00 | 126.00 | 122.50 | 124.00 | +0.40% | 3,014,604 |
| 2026-03-09 | 121.00 | 124.50 | 120.00 | 123.50 | -1.59% | 5,167,813 |
| 2026-03-06 | 125.00 | 125.50 | 123.00 | 125.50 | +0.00% | 3,858,784 |
| 2026-03-05 | 125.00 | 126.00 | 124.00 | 125.50 | +1.21% | 3,489,261 |
| 2026-03-04 | 124.50 | 125.00 | 120.00 | 124.00 | -1.59% | 7,219,243 |
| 2026-03-03 | 126.00 | 126.50 | 124.00 | 126.00 | +0.00% | 4,363,250 |
| 2026-03-02 | 122.00 | 126.50 | 122.00 | 126.00 | +0.80% | 4,775,286 |
| 2026-02-26 | 123.50 | 126.00 | 122.50 | 125.00 | +1.21% | 6,083,143 |
| 2026-02-25 | 124.00 | 125.00 | 123.00 | 123.50 | +0.00% | 3,274,059 |
| 2026-02-24 | 123.50 | 126.00 | 123.50 | 123.50 | +0.82% | 3,710,676 |
| 2026-02-23 | 120.50 | 123.50 | 120.00 | 122.50 | +2.51% | 4,650,760 |
| 2026-02-11 | 120.00 | 120.00 | 119.00 | 119.50 | -0.42% | 2,276,114 |
| 2026-02-10 | 120.00 | 120.00 | 119.00 | 120.00 | +0.00% | 1,989,628 |
| 2026-02-09 | 121.00 | 121.00 | 119.00 | 120.00 | +0.42% | 2,158,537 |
| 2026-02-06 | 119.00 | 120.00 | 117.50 | 119.50 | +0.42% | 2,515,036 |
| 2026-02-05 | 118.00 | 121.00 | 118.00 | 119.00 | +0.85% | 4,610,213 |
| 2026-02-04 | 117.00 | 119.00 | 115.50 | 118.00 | +0.85% | 3,235,210 |
| 2026-02-03 | 117.00 | 118.00 | 116.00 | 117.00 | +0.86% | 2,317,740 |
| 2026-02-02 | 117.00 | 117.00 | 115.00 | 116.00 | -0.85% | 2,563,547 |
| 2026-01-30 | 117.00 | 117.00 | 115.00 | 117.00 | +0.00% | 3,899,410 |
| 2026-01-29 | 117.50 | 118.00 | 116.50 | 117.00 | -0.43% | 2,073,563 |
| 2026-01-28 | 119.00 | 119.50 | 116.00 | 117.50 | -0.42% | 4,355,206 |
| 2026-01-27 | 119.50 | 119.50 | 117.50 | 118.00 | -0.84% | 3,897,659 |
| 2026-01-26 | 121.00 | 121.00 | 118.00 | 119.00 | -0.83% | 4,444,911 |
| 2026-01-23 | 120.00 | 121.00 | 119.50 | 120.00 | +0.42% | 2,423,966 |
| 2026-01-22 | 120.00 | 120.50 | 118.50 | 119.50 | +0.84% | 3,152,561 |
| 2026-01-21 | 119.50 | 120.50 | 118.00 | 118.50 | -0.84% | 4,037,496 |
| 2026-01-20 | 119.00 | 121.00 | 118.50 | 119.50 | +0.42% | 3,574,953 |
| 2026-01-19 | 119.00 | 121.00 | 118.00 | 119.00 | +0.00% | 4,320,292 |
| 2026-01-16 | 120.00 | 120.00 | 117.50 | 119.00 | +0.00% | 3,992,625 |
| 2026-01-15 | 120.50 | 120.50 | 118.50 | 119.00 | +0.00% | 4,858,688 |
| 2026-01-14 | 116.50 | 121.00 | 116.00 | 119.00 | +2.59% | 5,712,841 |
| 2026-01-13 | 118.00 | 118.50 | 115.00 | 116.00 | -0.85% | 6,271,603 |
| 2026-01-12 | 117.00 | 117.50 | 116.00 | 117.00 | +0.86% | 2,977,654 |
| 2026-01-09 | 116.50 | 117.00 | 115.00 | 116.00 | +0.00% | 3,506,458 |
| 2026-01-08 | 116.50 | 117.50 | 115.50 | 116.00 | +0.00% | 4,747,027 |
| 2026-01-07 | 116.50 | 118.00 | 115.00 | 116.00 | +0.43% | 9,351,576 |
| 2026-01-06 | 113.50 | 116.00 | 113.00 | 115.50 | +2.21% | 5,810,698 |
| 2026-01-05 | 117.50 | 117.50 | 113.00 | 113.00 | -3.00% | 6,824,019 |
| 2026-01-02 | 118.00 | 119.50 | 116.00 | 116.50 | -0.43% | 6,262,615 |
| 2025-12-31 | 118.50 | 118.50 | 116.00 | 117.00 | -0.85% | 4,379,693 |
| 2025-12-30 | 117.50 | 118.50 | 116.00 | 118.00 | +0.85% | 3,758,683 |
| 2025-12-29 | 116.00 | 118.00 | 115.50 | 117.00 | +1.74% | 4,883,355 |
| 2025-12-26 | 118.50 | 118.50 | 114.50 | 115.00 | -2.54% | 4,909,364 |
| 2025-12-24 | 117.50 | 119.50 | 117.00 | 118.00 | +0.85% | 3,036,370 |
| 2025-12-23 | 116.00 | 117.50 | 115.50 | 117.00 | +0.86% | 2,713,838 |
| 2025-12-22 | 116.50 | 118.00 | 116.00 | 116.00 | +0.43% | 2,232,407 |
| 2025-12-19 | 114.50 | 116.00 | 114.00 | 115.50 | +1.76% | 3,384,178 |
| 2025-12-18 | 114.50 | 115.00 | 113.50 | 113.50 | -0.44% | 1,903,790 |
| 2025-12-17 | 115.00 | 117.00 | 114.00 | 114.00 | +0.00% | 3,425,200 |
| 2025-12-16 | 113.00 | 115.00 | 112.00 | 114.00 | +0.44% | 2,390,535 |
| 2025-12-15 | 114.00 | 115.00 | 113.50 | 113.50 | -0.44% | 1,346,957 |
| 2025-12-12 | 115.50 | 116.50 | 114.00 | 114.00 | -0.87% | 1,713,220 |
| 2025-12-11 | 116.50 | 116.50 | 115.00 | 115.00 | -0.86% | 2,218,823 |
| 2025-12-10 | 117.00 | 117.50 | 116.00 | 116.00 | -0.85% | 1,122,438 |
| 2025-12-09 | 117.50 | 118.00 | 116.00 | 117.00 | -0.43% | 2,239,017 |
| 2025-12-08 | 120.50 | 120.50 | 117.50 | 117.50 | -1.67% | 2,034,958 |
| 2025-12-05 | 119.50 | 120.50 | 118.00 | 119.50 | +0.42% | 1,546,100 |
| 2025-12-04 | 118.50 | 119.50 | 118.00 | 119.00 | +1.28% | 1,613,261 |
| 2025-12-03 | 117.00 | 118.50 | 116.50 | 117.50 | +0.86% | 2,304,442 |
| 2025-12-02 | 118.50 | 118.50 | 116.50 | 116.50 | -1.27% | 2,226,069 |
| 2025-12-01 | 119.50 | 120.00 | 117.50 | 118.00 | -1.67% | 2,226,199 |
| 2025-11-28 | 120.00 | 121.00 | 119.00 | 120.00 | +0.42% | 2,267,110 |
| 2025-11-27 | 118.00 | 119.50 | 117.00 | 119.50 | +1.27% | 2,792,750 |
| 2025-11-26 | 117.50 | 118.50 | 116.50 | 118.00 | +1.29% | 3,098,992 |
| 2025-11-25 | 118.50 | 119.00 | 116.00 | 116.50 | -0.85% | 3,250,518 |
| 2025-11-24 | 119.00 | 119.00 | 116.50 | 117.50 | -0.42% | 3,885,300 |
| 2025-11-21 | 119.00 | 120.50 | 117.50 | 118.00 | -1.67% | 4,230,737 |
| 2025-11-20 | 120.00 | 121.50 | 119.50 | 120.00 | +1.27% | 2,077,277 |
| 2025-11-19 | 122.00 | 122.50 | 118.50 | 118.50 | -1.66% | 4,098,544 |
| 2025-11-18 | 123.00 | 124.50 | 120.50 | 120.50 | -3.60% | 3,509,438 |
| 2025-11-17 | 127.00 | 127.50 | 124.00 | 125.00 | -1.19% | 2,105,326 |
| 2025-11-14 | 125.50 | 129.00 | 125.50 | 126.50 | -0.39% | 2,101,531 |
| 2025-11-13 | 128.50 | 130.00 | 126.00 | 127.00 | +0.79% | 2,113,188 |
| 2025-11-12 | 125.00 | 128.50 | 125.00 | 126.00 | +1.20% | 2,454,122 |
| 2025-11-11 | 124.00 | 125.00 | 123.00 | 124.50 | +0.81% | 2,236,506 |
| 2025-11-10 | 127.50 | 128.50 | 122.50 | 123.50 | -3.52% | 3,535,717 |
| 2025-11-07 | 130.00 | 130.00 | 128.00 | 128.00 | -1.92% | 1,691,647 |
| 2025-11-06 | 130.00 | 131.50 | 129.00 | 130.50 | +1.56% | 1,528,450 |
| 2025-11-05 | 128.50 | 129.50 | 126.50 | 128.50 | -0.77% | 1,544,274 |
| 2025-11-04 | 132.50 | 132.50 | 129.00 | 129.50 | -1.52% | 2,092,329 |
| 2025-11-03 | 130.50 | 132.50 | 130.50 | 131.50 | +1.15% | 1,528,936 |
| 2025-10-31 | 131.00 | 132.00 | 130.00 | 130.00 | +0.00% | 1,492,353 |
| 2025-10-30 | 130.50 | 131.00 | 129.00 | 130.00 | +0.00% | 2,130,542 |
| 2025-10-29 | 130.50 | 132.50 | 130.00 | 130.00 | +0.39% | 1,667,677 |
| 2025-10-28 | 131.00 | 131.50 | 129.50 | 129.50 | -0.77% | 1,891,915 |
| 2025-10-27 | 132.50 | 132.50 | 130.50 | 130.50 | -0.38% | 1,753,399 |
| 2025-10-23 | 131.50 | 132.50 | 131.00 | 131.00 | -0.38% | 1,155,097 |
| 2025-10-22 | 130.50 | 132.50 | 130.50 | 131.50 | +0.77% | 1,834,038 |
| 2025-10-21 | 132.00 | 132.50 | 130.50 | 130.50 | -0.38% | 1,441,414 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.95%). Worst month: Jun (-17.19%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Chicony Electronics Co Ltd's (2385.TW) latest close?
99.10 on 2026-10-30, from the Closelook data lake's daily price record.
What is 2385.TW's 52-week high and low?
149.50 high and 97.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Chicony Electronics Co Ltd's strongest and weakest month historically?
Historically, 2385.TW's strongest calendar month has been Feb (average +7.95%) and its weakest Jun (average -17.19%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 989 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 2385.TW?
Downtrend stack: Trades -5.6% vs the 50-day and -14.3% vs the 200-day average, 33.7% below the 52-week high and +2.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 2385.TW above its 50-day and 200-day moving averages?
Chicony Electronics Co Ltd trades 5.6% below its 50-day and 14.3% below its 200-day moving average (4.1% below its 20-day). As of 2026-10-30.