Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	53.100	54.700	52.100	53.800	53.800	5,932,085
2023-08-07	51.200	54.200	49.950	53.600	53.600	7,496,816
2023-08-04	52.200	53.000	51.300	51.600	51.600	6,350,841
2023-08-02	53.500	54.400	50.400	51.300	51.300	6,830,307
2023-08-01	55.300	56.500	51.700	54.000	54.000	11,039,769
2023-07-31	55.400	57.300	53.800	54.800	54.800	10,912,267
2023-07-28	54.500	55.400	52.600	54.300	54.300	8,117,986
2023-07-27	55.600	59.300	55.100	55.300	55.300	18,362,816
2023-07-26	60.700	62.000	53.400	54.800	54.800	21,579,417
2023-07-25	53.200	59.200	53.000	59.200	59.200	16,000,431
2023-07-24	52.900	55.300	52.300	53.900	53.900	16,031,093
2023-07-21	48.200	51.100	48.000	50.500	50.500	16,150,167
2023-07-20	47.650	47.900	46.400	47.000	47.000	3,901,824
2023-07-19	48.000	48.600	47.050	47.650	47.650	7,307,490
2023-07-18	47.400	50.100	45.850	47.150	47.150	18,169,172
2023-07-17	44.200	47.800	43.900	46.200	46.200	12,677,148
2023-07-14	44.600	45.700	42.650	43.700	43.700	9,236,545
2023-07-13	42.400	46.100	42.350	44.200	44.200	15,619,084
2023-07-12	41.350	42.600	41.000	42.150	42.150	10,275,845
2023-07-11	41.350	42.300	40.900	40.900	40.900	3,875,242
2023-07-10	42.200	43.000	40.900	41.400	41.400	4,339,377
2023-07-07	43.300	43.700	41.900	42.500	42.500	8,714,412
2023-07-06	42.000	43.250	41.500	43.250	43.250	6,828,469
2023-07-05	41.750	42.500	41.300	42.000	42.000	5,552,073
2023-07-04	41.400	42.900	41.100	42.200	41.377	8,279,637
2023-07-03	41.100	41.700	40.200	41.000	40.200	5,354,099
2023-06-30	41.300	41.500	40.200	40.650	39.857	3,792,786
2023-06-29	40.000	40.900	39.650	40.650	39.857	4,154,679
2023-06-28	40.000	40.400	39.600	39.600	38.827	8,471,003
2023-06-27	39.750	40.000	39.400	39.600	38.827	2,059,865
2023-06-26	40.800	41.000	39.650	39.750	38.974	3,070,012
2023-06-21	39.450	40.850	39.200	40.800	40.004	7,236,429
2023-06-20	40.300	40.800	39.350	39.350	38.582	2,990,873
2023-06-19	40.600	41.300	39.850	40.200	39.416	2,908,333
2023-06-16	41.400	41.700	39.650	40.400	39.612	6,046,704
2023-06-15	41.050	41.900	40.700	41.000	40.200	6,653,816
2023-06-14	40.900	41.500	40.200	40.700	39.906	5,609,805
2023-06-13	40.300	41.050	39.850	40.350	39.563	8,189,105
2023-06-12	39.650	41.400	38.800	40.150	39.367	12,082,071
2023-06-09	39.500	40.400	39.000	39.550	38.778	15,226,604
2023-06-08	39.250	39.700	38.500	38.700	37.945	6,305,855
2023-06-07	38.850	39.800	38.250	39.100	38.337	10,599,485
2023-06-06	39.800	40.650	37.650	38.550	37.798	14,681,061
2023-06-05	38.500	38.850	37.500	38.050	37.308	16,197,274
2023-06-02	35.350	38.100	35.150	38.100	37.357	24,215,447
2023-06-01	34.200	34.750	33.600	34.650	33.974	5,345,235
2023-05-31	34.400	34.700	34.150	34.200	33.533	6,782,206
2023-05-30	34.500	35.150	33.350	34.350	33.680	18,640,915
2023-05-29	32.300	34.300	31.700	34.300	33.631	17,177,917
2023-05-26	28.700	31.200	28.600	31.200	30.591	8,054,542
2023-05-25	28.400	28.600	28.250	28.400	27.846	936,550
2023-05-24	28.400	28.400	28.150	28.250	27.699	320,347
2023-05-23	28.300	28.500	28.050	28.300	27.748	1,526,931
2023-05-22	27.900	28.250	27.750	28.200	27.650	1,227,170
2023-05-19	28.350	28.400	27.850	27.850	27.307	1,063,786
2023-05-18	28.100	28.300	27.850	28.200	27.650	785,642
2023-05-17	28.350	28.600	27.900	27.900	27.356	1,613,130
2023-05-16	28.350	28.350	27.900	28.150	27.601	966,357
2023-05-15	28.650	28.900	28.150	28.150	27.601	640,153
2023-05-12	28.700	28.950	28.350	28.550	27.993	1,120,725

← NewerPage 14 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.