Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	44.500	44.950	44.200	44.600	44.600	585,131
2024-01-26	44.550	44.700	43.850	44.300	44.300	690,070
2024-01-25	45.500	45.800	44.500	44.500	44.500	1,093,878
2024-01-24	45.800	45.800	44.750	45.150	45.150	999,559
2024-01-23	45.050	45.900	44.650	45.500	45.500	2,162,236
2024-01-22	44.100	44.800	43.450	44.700	44.700	1,772,363
2024-01-19	43.900	43.900	43.000	43.350	43.350	768,417
2024-01-18	43.500	43.850	42.650	42.750	42.750	1,020,605
2024-01-17	44.100	44.250	43.600	43.600	43.600	838,660
2024-01-16	44.400	45.000	43.650	43.850	43.850	994,917
2024-01-15	43.800	44.500	43.600	44.450	44.450	1,076,039
2024-01-12	45.300	45.350	43.600	43.600	43.600	1,946,109
2024-01-11	45.450	45.450	44.850	45.100	45.100	1,620,809
2024-01-10	45.950	46.700	45.150	45.150	45.150	1,215,974
2024-01-09	47.400	47.850	45.400	46.000	46.000	2,527,028
2024-01-08	47.200	47.950	46.050	46.600	46.600	1,725,278
2024-01-05	47.400	47.550	46.450	47.000	47.000	1,299,407
2024-01-04	48.550	48.850	47.050	47.050	47.050	2,282,629
2024-01-03	48.150	48.550	47.800	48.150	48.150	1,484,311
2024-01-02	48.400	48.750	48.000	48.400	48.400	1,271,262
2023-12-29	48.950	50.000	48.000	48.000	48.000	3,125,741
2023-12-28	49.850	50.000	48.600	49.000	49.000	2,937,714
2023-12-27	50.100	51.000	49.300	49.300	49.300	2,729,187
2023-12-26	49.900	50.900	49.350	49.700	49.700	2,566,110
2023-12-25	51.100	51.300	49.000	49.700	49.700	3,528,476
2023-12-22	51.300	52.000	50.200	50.500	50.500	4,289,569
2023-12-21	49.950	51.300	49.800	51.100	51.100	2,732,523
2023-12-20	50.800	52.000	50.400	51.200	51.200	5,189,406
2023-12-19	51.200	51.700	49.450	50.300	50.300	6,098,741
2023-12-18	51.100	51.700	49.400	50.400	50.400	10,296,201
2023-12-15	52.000	52.600	50.200	51.800	51.800	9,587,536
2023-12-14	52.500	53.100	50.700	51.200	51.200	15,742,830
2023-12-13	49.950	52.900	49.950	52.400	52.400	38,665,344
2023-12-12	48.300	49.000	47.200	48.100	48.100	3,654,958
2023-12-11	48.000	49.000	47.400	48.350	48.350	7,094,881
2023-12-08	48.150	48.950	47.200	47.200	47.200	4,671,780
2023-12-07	49.050	49.450	47.000	47.850	47.850	15,822,486
2023-12-06	46.050	49.800	45.900	49.800	49.800	26,553,254
2023-12-05	45.400	46.200	45.300	45.300	45.300	2,503,362
2023-12-04	45.900	45.900	45.050	45.500	45.500	1,403,620
2023-12-01	45.750	45.750	45.200	45.400	45.400	1,477,835
2023-11-30	45.250	45.950	45.250	45.750	45.750	2,226,816
2023-11-29	44.400	45.300	44.400	44.950	44.950	1,725,258
2023-11-28	44.450	45.000	44.200	44.250	44.250	1,136,188
2023-11-27	45.050	45.050	44.100	44.350	44.350	1,412,871
2023-11-24	45.450	45.700	44.850	44.850	44.850	1,012,408
2023-11-23	44.800	45.900	44.500	45.000	45.000	1,925,262
2023-11-22	45.000	45.250	44.400	44.900	44.900	1,715,518
2023-11-21	45.450	46.250	45.000	45.000	45.000	2,764,522
2023-11-20	45.000	45.350	44.650	45.100	45.100	1,827,208
2023-11-17	45.800	45.950	44.950	44.950	44.950	1,571,203
2023-11-16	46.000	46.550	44.850	45.400	45.400	3,180,324
2023-11-15	46.300	46.750	45.400	45.800	45.800	3,909,407
2023-11-14	45.500	46.000	45.000	45.700	45.700	6,172,766
2023-11-13	44.900	46.200	44.600	44.900	44.900	3,119,587
2023-11-10	45.500	46.150	44.800	45.500	45.500	3,046,378
2023-11-09	44.950	46.300	44.850	45.450	45.450	5,139,045
2023-11-08	44.800	45.450	44.550	44.750	44.750	2,111,007
2023-11-07	44.100	45.650	43.600	44.400	44.400	3,192,793
2023-11-06	44.750	45.250	44.400	45.000	45.000	1,343,301

← NewerPage 12 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.