Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	38.100	39.150	37.300	38.650	38.650	2,287,686
2024-05-06	37.850	38.100	37.600	37.650	37.650	661,274
2024-05-03	37.600	37.950	37.300	37.350	37.350	489,828
2024-05-02	37.700	37.700	37.150	37.350	37.350	414,626
2024-04-30	37.400	37.900	37.350	37.700	37.700	461,324
2024-04-29	37.350	37.800	37.250	37.400	37.400	432,157
2024-04-26	37.900	37.950	37.250	37.250	37.250	545,786
2024-04-25	38.150	38.300	37.400	37.650	37.650	526,041
2024-04-24	38.500	38.650	38.150	38.150	38.150	581,709
2024-04-23	38.000	39.500	37.850	37.900	37.900	1,123,154
2024-04-22	38.050	38.250	37.100	37.700	37.700	1,132,564
2024-04-19	39.350	39.500	37.050	37.500	37.500	1,692,048
2024-04-18	40.850	40.850	39.800	39.800	39.800	1,120,478
2024-04-17	41.350	41.850	41.150	41.150	41.150	640,187
2024-04-16	43.700	43.700	41.250	41.350	41.350	1,040,595
2024-04-15	44.800	44.800	43.650	43.750	43.750	561,667
2024-04-12	45.700	46.450	44.900	45.100	45.100	945,186
2024-04-11	45.700	45.850	44.800	45.700	45.700	1,260,425
2024-04-10	45.250	46.900	45.100	45.600	45.600	1,341,567
2024-04-09	45.450	46.200	44.850	45.500	45.500	1,103,702
2024-04-08	44.850	45.400	44.400	45.300	45.300	787,713
2024-04-03	45.250	45.500	44.650	44.900	44.900	700,764
2024-04-02	45.000	45.700	44.850	45.100	45.100	1,222,163
2024-04-01	43.800	45.200	43.400	44.900	44.900	1,898,959
2024-03-29	44.100	44.200	43.800	43.800	43.800	560,843
2024-03-28	43.650	44.150	43.350	43.800	43.800	775,844
2024-03-27	43.950	44.400	43.550	43.650	43.650	794,944
2024-03-26	43.850	44.700	43.350	43.800	43.800	1,291,434
2024-03-25	44.250	44.250	43.500	43.850	43.850	742,861
2024-03-22	44.000	44.450	43.550	43.800	43.800	869,250
2024-03-21	43.600	43.950	43.100	43.900	43.900	936,657
2024-03-20	44.000	44.200	43.350	43.350	43.350	540,012
2024-03-19	44.050	44.850	43.650	43.800	43.800	889,302
2024-03-18	43.450	44.150	43.250	44.150	44.150	884,475
2024-03-15	44.100	44.300	43.400	43.450	43.450	842,423
2024-03-14	45.200	45.450	44.000	44.350	44.350	681,226
2024-03-13	45.750	45.750	44.400	45.000	45.000	1,314,135
2024-03-12	45.250	45.650	45.050	45.300	45.300	1,472,814
2024-03-11	45.000	46.250	44.600	44.600	44.600	1,422,091
2024-03-08	47.550	47.900	45.000	45.750	45.750	2,520,835
2024-03-07	48.100	48.450	46.600	47.100	47.100	3,454,307
2024-03-06	47.300	47.950	47.000	47.050	47.050	1,704,813
2024-03-05	48.150	48.500	46.850	47.500	47.500	3,125,266
2024-03-04	48.200	48.750	47.200	47.200	47.200	1,593,550
2024-03-01	48.600	48.800	47.150	47.700	47.700	3,852,966
2024-02-29	48.300	51.000	48.250	48.800	48.800	11,755,004
2024-02-27	47.800	48.100	46.200	46.900	46.900	1,484,966
2024-02-26	48.350	48.950	47.350	47.350	47.350	1,333,127
2024-02-23	49.000	49.600	47.450	47.900	47.900	2,379,816
2024-02-22	48.850	49.000	48.050	48.400	48.400	2,129,507
2024-02-21	48.650	49.150	48.350	48.400	48.400	2,145,495
2024-02-20	48.700	49.650	47.750	48.550	48.550	2,779,699
2024-02-19	49.650	49.650	47.800	48.600	48.600	4,360,520
2024-02-16	47.400	50.300	47.150	49.850	49.850	10,801,451
2024-02-15	44.850	46.700	44.650	46.200	46.200	3,774,130
2024-02-05	44.650	44.900	43.900	43.900	43.900	748,041
2024-02-02	44.000	44.750	43.900	44.200	44.200	1,316,236
2024-02-01	44.000	44.100	43.250	43.750	43.750	994,363
2024-01-31	44.450	44.700	44.000	44.000	44.000	482,585
2024-01-30	45.000	45.400	44.450	44.450	44.450	782,285

← NewerPage 11 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.