Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	45.300	45.650	44.550	44.550	44.550	1,287,237
2023-11-02	44.600	44.950	44.300	44.650	44.650	1,449,918
2023-11-01	44.050	44.050	42.400	43.500	43.500	2,462,188
2023-10-31	44.600	45.950	43.450	43.500	43.500	2,444,635
2023-10-30	44.400	44.800	43.600	44.400	44.400	1,776,232
2023-10-27	46.650	46.800	44.100	44.400	44.400	3,607,126
2023-10-26	46.150	48.800	45.900	46.300	46.300	5,514,666
2023-10-25	47.650	48.750	47.200	47.650	47.650	3,816,312
2023-10-24	47.000	47.500	46.350	47.150	47.150	4,263,709
2023-10-23	44.800	46.800	44.600	46.150	46.150	6,580,552
2023-10-20	44.950	45.850	44.700	44.800	44.800	2,506,206
2023-10-19	44.500	45.500	44.250	44.900	44.900	2,999,964
2023-10-18	47.050	48.450	44.250	45.050	45.050	6,259,367
2023-10-17	49.250	51.000	46.550	47.450	47.450	12,229,494
2023-10-16	50.300	51.600	49.200	50.000	50.000	12,910,813
2023-10-13	48.600	49.900	47.650	49.650	49.650	10,718,869
2023-10-12	47.500	48.800	47.100	48.300	48.300	6,362,657
2023-10-11	50.000	50.000	46.300	47.000	47.000	7,425,763
2023-10-06	45.550	46.250	45.350	46.000	46.000	2,701,874
2023-10-05	45.400	46.350	45.300	45.400	45.400	1,410,648
2023-10-04	45.500	46.200	44.500	45.100	45.100	1,884,370
2023-10-03	45.650	46.000	44.900	45.800	45.800	1,977,356
2023-10-02	45.100	46.450	44.900	45.800	45.800	2,457,091
2023-09-28	44.450	44.700	44.200	44.300	44.300	843,675
2023-09-27	44.150	44.350	43.650	44.300	44.300	930,910
2023-09-26	45.250	45.450	43.900	43.900	43.900	1,343,527
2023-09-25	45.700	45.700	44.800	45.000	45.000	1,797,065
2023-09-22	46.200	46.350	45.500	45.900	45.900	1,255,351
2023-09-21	47.850	48.000	46.150	46.200	46.200	2,828,714
2023-09-20	47.500	48.400	46.850	47.700	47.700	3,650,774
2023-09-19	47.800	48.650	47.050	47.500	47.500	8,810,594
2023-09-18	45.500	47.150	45.150	46.950	46.950	4,356,389
2023-09-15	46.900	47.350	46.050	46.300	46.300	6,400,876
2023-09-14	44.950	45.400	44.500	45.150	45.150	2,484,528
2023-09-13	44.150	44.700	43.700	44.450	44.450	1,289,474
2023-09-12	44.900	46.000	44.000	44.000	44.000	2,204,119
2023-09-11	46.100	47.000	44.200	44.850	44.850	3,050,249
2023-09-08	46.250	47.000	45.550	46.100	46.100	1,619,413
2023-09-07	46.350	47.300	45.650	46.300	46.300	2,377,764
2023-09-06	47.150	47.200	45.350	46.400	46.400	7,793,001
2023-09-05	47.050	47.400	46.750	46.900	46.900	1,311,062
2023-09-04	47.900	48.850	46.650	47.000	47.000	2,232,678
2023-09-01	48.000	48.300	47.200	47.900	47.900	3,150,343
2023-08-31	47.900	48.500	47.100	48.000	48.000	2,330,523
2023-08-30	47.850	48.350	47.100	47.750	47.750	3,042,240
2023-08-29	47.700	47.850	46.750	47.000	47.000	2,547,743
2023-08-28	50.500	51.200	46.950	47.150	47.150	6,469,258
2023-08-25	52.100	52.400	49.550	50.100	50.100	4,519,623
2023-08-24	53.200	54.200	52.500	52.700	52.700	6,428,231
2023-08-23	52.200	53.500	51.500	52.000	52.000	3,670,491
2023-08-22	53.000	54.100	51.500	52.000	52.000	4,298,251
2023-08-21	52.500	52.900	51.300	51.800	51.800	3,583,558
2023-08-18	54.800	55.500	52.000	52.100	52.100	12,235,315
2023-08-17	52.300	54.400	51.900	54.400	54.400	5,578,781
2023-08-16	51.000	53.000	51.000	52.700	52.700	3,854,271
2023-08-15	52.800	53.300	52.100	52.200	52.200	10,516,725
2023-08-14	53.200	54.400	50.600	51.300	51.300	7,113,729
2023-08-11	55.400	55.500	53.000	53.500	53.500	14,620,751
2023-08-10	52.700	53.600	49.800	50.800	50.800	6,436,438
2023-08-09	53.100	54.400	52.500	53.000	53.000	4,884,380

← NewerPage 13 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.