Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	28.950	29.250	28.400	28.650	28.091	1,167,671
2023-05-10	28.800	29.050	28.450	28.950	28.385	745,323
2023-05-09	30.000	30.300	28.900	28.900	28.336	937,233
2023-05-08	29.900	29.950	29.450	29.800	29.219	514,100
2023-05-05	30.100	30.550	29.750	29.800	29.219	658,619
2023-05-04	30.000	30.250	29.650	30.050	29.464	691,991
2023-05-03	30.650	30.650	30.050	30.100	29.513	416,735
2023-05-02	31.250	31.250	30.650	30.700	30.101	416,536
2023-04-28	31.300	31.450	30.950	31.050	30.444	1,002,489
2023-04-27	31.500	31.600	30.800	31.000	30.395	780,941
2023-04-26	31.700	31.800	30.550	31.300	30.689	1,994,834
2023-04-25	31.700	31.700	31.050	31.500	30.885	1,139,144
2023-04-24	31.850	32.250	31.450	31.450	30.836	849,134
2023-04-21	32.800	33.100	31.450	31.900	31.278	1,720,165
2023-04-20	33.100	33.450	32.000	32.600	31.964	2,209,654
2023-04-19	33.050	33.600	32.850	33.150	32.503	3,083,739
2023-04-18	33.250	33.250	32.550	32.900	32.258	1,312,417
2023-04-17	33.700	34.150	33.050	33.050	32.405	1,442,262
2023-04-14	33.550	34.250	33.000	33.400	32.748	1,797,058
2023-04-13	33.000	33.350	32.700	33.150	32.503	878,158
2023-04-12	33.100	33.800	33.100	33.150	32.503	1,852,999
2023-04-11	32.650	32.750	32.300	32.700	32.062	861,397
2023-04-10	32.150	32.850	32.000	32.600	31.964	2,254,104
2023-04-07	32.250	32.500	31.600	32.000	31.376	1,344,166
2023-04-06	32.100	32.150	31.600	32.100	31.474	762,667
2023-03-31	32.100	32.600	31.900	31.900	31.278	1,506,817
2023-03-30	32.000	32.400	31.700	32.050	31.425	1,772,299
2023-03-29	31.900	32.200	31.500	31.750	31.131	1,090,247
2023-03-28	32.000	32.050	31.200	31.700	31.082	1,219,285
2023-03-27	32.050	32.300	31.800	32.100	31.474	560,279
2023-03-24	32.950	32.950	32.050	32.050	31.425	1,170,835
2023-03-23	33.050	33.600	32.800	32.800	32.160	1,409,569
2023-03-22	33.100	33.400	32.700	33.250	32.601	1,941,835
2023-03-21	32.500	33.250	32.300	32.900	32.258	1,666,517
2023-03-20	32.000	32.450	31.700	32.350	31.719	1,488,370
2023-03-17	32.150	32.450	32.000	32.100	31.474	4,065,503
2023-03-16	31.650	32.050	31.250	31.650	31.032	4,392,740
2023-03-15	31.600	32.050	31.500	31.700	31.082	1,538,789
2023-03-14	32.200	32.550	31.300	31.300	30.689	1,724,264
2023-03-13	32.800	33.250	31.650	32.300	31.670	2,436,941
2023-03-10	34.200	34.550	32.550	32.950	32.307	2,772,464
2023-03-09	34.200	34.550	33.850	34.250	33.582	1,887,657
2023-03-08	34.900	34.900	34.100	34.100	33.435	1,186,525
2023-03-07	35.150	35.500	34.800	34.800	34.121	2,064,923
2023-03-06	35.200	35.300	34.700	35.100	34.415	1,948,939
2023-03-03	35.300	35.700	35.100	35.150	34.464	1,921,483
2023-03-02	35.050	35.800	34.500	35.200	34.513	2,527,107
2023-03-01	34.700	35.300	34.450	35.000	34.317	2,443,012
2023-02-24	37.100	38.000	35.300	35.400	34.709	13,125,072
2023-02-23	34.100	35.200	33.950	34.800	34.121	5,547,038
2023-02-22	34.200	34.600	33.800	33.800	33.141	2,194,264
2023-02-21	34.300	34.400	33.850	34.250	33.582	1,714,423
2023-02-20	34.500	34.750	34.200	34.200	33.533	3,167,979
2023-02-17	34.100	34.700	33.850	34.300	33.631	2,665,641
2023-02-16	34.250	34.650	33.600	34.200	33.533	3,881,907
2023-02-15	34.250	34.850	33.850	33.850	33.190	2,266,223
2023-02-14	34.400	34.600	33.600	34.050	33.386	2,331,685
2023-02-13	35.350	35.700	33.900	34.100	33.435	4,342,998
2023-02-10	36.450	36.550	34.600	35.500	34.807	7,705,252
2023-02-09	36.400	37.400	35.500	36.400	35.690	14,631,802

← NewerPage 15 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.