Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	36.400	37.400	35.500	36.400	35.690	14,631,802
2023-02-08	35.500	37.000	34.300	36.750	36.033	32,810,480
2023-02-07	31.800	34.250	31.800	34.250	33.582	9,406,275
2023-02-06	31.100	31.400	30.650	31.150	30.542	2,120,805
2023-02-03	30.650	31.150	30.150	31.150	30.542	3,139,400
2023-02-02	31.300	31.300	30.550	30.550	29.954	1,035,727
2023-02-01	30.600	31.100	30.200	30.900	30.297	1,444,409
2023-01-31	30.350	30.700	30.250	30.400	29.807	571,955
2023-01-30	30.250	30.450	29.550	30.350	29.758	915,261
2023-01-17	30.000	30.000	29.650	29.650	29.072	271,795
2023-01-16	29.450	30.250	29.300	30.000	29.415	1,898,420
2023-01-13	29.600	29.900	29.000	29.000	28.434	1,496,382
2023-01-12	29.800	30.050	28.900	29.400	28.826	1,410,286
2023-01-11	29.900	30.050	29.200	29.750	29.170	1,160,343
2023-01-10	31.000	31.250	29.950	29.950	29.366	1,130,511
2023-01-09	30.500	31.100	30.200	30.950	30.346	1,421,949
2023-01-06	30.300	30.500	30.150	30.350	29.758	447,863
2023-01-05	30.650	30.900	30.300	30.300	29.709	1,745,703
2023-01-04	30.950	31.150	30.100	30.600	30.003	3,079,966
2023-01-03	31.300	31.400	29.650	30.800	30.199	6,459,280
2022-12-30	31.000	31.500	29.600	31.000	30.395	8,559,408
2022-12-29	28.900	30.800	28.900	30.500	29.905	3,935,899
2022-12-28	29.000	29.350	28.450	29.150	28.581	993,182
2022-12-27	28.250	29.150	28.200	29.150	28.581	668,524
2022-12-26	28.650	28.800	28.250	28.350	27.797	431,000
2022-12-23	28.150	28.600	27.900	28.600	28.042	1,060,424
2022-12-22	29.100	29.200	28.450	28.450	27.895	670,301
2022-12-21	29.200	29.250	28.500	28.950	28.385	602,106
2022-12-20	29.500	29.900	28.950	29.100	28.532	1,226,336
2022-12-19	29.500	29.800	29.100	29.600	29.022	1,097,569
2022-12-16	29.850	30.350	29.400	29.500	28.924	2,481,203
2022-12-15	29.800	30.400	29.550	30.100	29.513	5,363,268
2022-12-14	28.600	30.200	28.350	30.000	29.415	8,333,230
2022-12-13	27.650	28.500	27.500	28.450	27.895	1,197,715
2022-12-12	27.650	27.950	27.500	27.600	27.062	562,879
2022-12-09	27.350	27.800	27.100	27.700	27.160	559,625
2022-12-08	27.450	27.450	27.150	27.250	26.718	178,100
2022-12-07	27.550	27.950	27.250	27.250	26.718	782,027
2022-12-06	28.000	28.250	27.150	27.700	27.160	1,306,101
2022-12-05	27.600	28.050	27.550	27.900	27.356	845,304
2022-12-02	28.200	28.400	27.650	27.700	27.160	627,060
2022-12-01	28.300	28.550	27.800	28.100	27.552	1,085,167
2022-11-30	27.600	28.050	27.550	28.000	27.454	898,564
2022-11-29	27.700	27.950	27.500	27.750	27.209	1,308,956
2022-11-28	27.150	27.700	26.950	27.700	27.160	863,030
2022-11-25	27.600	27.750	27.350	27.350	26.816	474,715
2022-11-24	27.150	27.550	26.900	27.550	27.012	881,027
2022-11-23	27.200	27.400	27.050	27.050	26.522	194,355
2022-11-22	27.300	27.750	27.000	27.100	26.571	1,299,623
2022-11-21	27.300	27.500	27.050	27.350	26.816	783,065
2022-11-18	27.700	27.700	27.150	27.150	26.620	472,463
2022-11-17	27.750	27.900	27.300	27.400	26.865	839,685
2022-11-16	27.300	28.100	27.250	27.700	27.160	2,196,412
2022-11-15	27.900	28.350	27.200	27.250	26.718	1,789,501
2022-11-14	27.900	28.300	27.550	27.900	27.356	1,476,006
2022-11-11	28.800	29.400	27.450	27.900	27.356	4,260,499
2022-11-10	27.300	27.750	27.050	27.750	27.209	1,930,389
2022-11-09	27.300	27.800	27.200	27.500	26.963	2,388,016
2022-11-08	27.750	28.250	26.700	27.400	26.865	7,645,542
2022-11-07	25.350	27.000	25.100	27.000	26.473	3,525,657

← NewerPage 16 of 21 · 1,222 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.