Chaintech Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	33.200	33.200	31.600	32.300	32.300	606,716
2024-08-01	33.400	33.800	33.250	33.500	33.500	401,506
2024-07-31	33.300	33.800	33.100	33.250	33.250	348,388
2024-07-30	32.900	33.350	32.150	33.350	33.350	528,555
2024-07-29	33.750	34.400	32.800	32.900	32.900	648,643
2024-07-26	32.850	33.000	32.500	33.000	33.000	362,860
2024-07-23	33.850	34.200	33.800	33.850	33.850	182,751
2024-07-22	35.250	35.500	33.250	33.650	33.650	714,022
2024-07-19	36.100	36.850	35.200	35.200	35.200	725,575
2024-07-18	36.600	36.600	35.750	36.400	36.400	719,352
2024-07-17	37.100	37.900	36.700	36.700	36.700	545,538
2024-07-16	36.900	38.050	36.900	37.000	37.000	847,237
2024-07-15	36.350	37.450	36.200	36.750	36.750	1,420,455
2024-07-12	35.900	36.100	35.400	36.000	36.000	481,660
2024-07-11	37.100	37.100	35.900	36.000	36.000	1,310,331
2024-07-10	37.650	37.650	37.100	37.250	37.250	432,716
2024-07-09	38.050	38.950	37.050	37.500	37.500	960,581
2024-07-08	38.200	38.600	37.300	38.000	38.000	877,791
2024-07-05	37.300	38.200	37.300	38.000	38.000	664,020
2024-07-04	37.350	37.700	37.250	37.300	37.300	426,928
2024-07-03	38.050	38.150	37.650	37.650	37.650	569,045
2024-07-02	37.950	38.650	37.700	37.800	37.800	493,456
2024-07-01	38.200	38.300	37.500	37.900	37.900	507,480
2024-06-28	38.000	38.900	37.950	38.050	38.050	672,321
2024-06-27	37.900	38.200	37.700	38.000	38.000	407,006
2024-06-26	38.700	38.700	38.000	38.000	38.000	418,746
2024-06-25	38.250	38.900	38.100	38.450	38.450	671,361
2024-06-24	38.150	38.650	37.600	38.250	38.250	501,579
2024-06-21	38.650	38.650	38.150	38.150	38.150	417,582
2024-06-20	38.350	38.700	38.250	38.400	38.400	436,948
2024-06-19	38.100	38.700	38.050	38.050	38.050	546,849
2024-06-18	38.100	38.350	37.850	38.000	38.000	437,095
2024-06-17	38.000	38.450	37.700	37.900	37.900	655,348
2024-06-14	38.700	38.750	38.200	38.200	38.200	611,061
2024-06-13	39.300	39.900	38.350	38.400	38.400	802,657
2024-06-12	39.350	39.850	38.250	39.000	39.000	941,498
2024-06-11	40.300	40.850	39.100	39.150	39.150	921,009
2024-06-07	39.900	41.600	39.900	40.600	40.600	1,499,714
2024-06-06	41.250	41.400	39.850	39.900	39.900	871,964
2024-06-05	42.350	42.950	40.600	40.700	40.700	1,940,607
2024-06-04	43.600	43.700	41.500	42.300	42.300	6,613,896
2024-06-03	40.200	43.850	39.050	43.850	43.850	7,463,057
2024-05-31	39.800	40.950	39.550	39.900	39.900	3,264,778
2024-05-30	38.100	40.500	37.100	39.450	39.450	5,359,716
2024-05-29	38.050	38.500	37.950	38.100	38.100	1,161,616
2024-05-28	37.600	38.150	37.550	37.900	37.900	735,164
2024-05-27	37.500	37.900	37.500	37.800	37.800	738,883
2024-05-24	37.350	37.900	37.200	37.300	37.300	540,252
2024-05-23	38.000	38.000	37.050	37.500	37.500	894,070
2024-05-22	37.600	38.050	37.500	37.900	37.900	668,676
2024-05-21	37.250	37.700	37.250	37.400	37.400	473,767
2024-05-20	37.400	37.600	37.050	37.150	37.150	397,618
2024-05-17	37.150	37.600	37.100	37.100	37.100	295,858
2024-05-16	37.500	37.850	37.050	37.100	37.100	488,256
2024-05-15	37.800	37.800	37.100	37.100	37.100	386,694
2024-05-14	38.000	38.300	37.300	37.450	37.450	540,767
2024-05-13	38.600	38.600	37.750	38.000	38.000	422,306
2024-05-10	38.800	39.150	38.100	38.650	38.650	873,669
2024-05-09	38.950	38.950	37.900	38.550	38.550	689,541
2024-05-08	39.400	39.700	38.250	38.750	38.750	2,427,895

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.8000 TWD
2022-07-01	0.6000 TWD
2021-08-13	0.5000 TWD
2020-07-08	0.3000 TWD
2019-07-01	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.