Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26.350	26.350	25.900	26.150	25.640	504,280
2022-08-09	26.350	26.600	26.200	26.200	25.689	504,000
2022-08-08	26.550	26.550	26.000	26.300	25.787	528,060
2022-08-05	26.550	26.750	26.250	26.350	25.836	377,347
2022-08-04	26.550	26.750	26.100	26.300	25.787	797,469
2022-08-03	26.550	26.650	26.100	26.400	25.885	679,410
2022-08-02	26.800	27.050	26.400	26.450	25.934	653,390
2022-08-01	26.950	27.150	26.400	26.800	26.277	792,394
2022-07-29	26.800	27.050	26.550	26.900	26.375	684,000
2022-07-28	27.100	27.400	26.700	26.750	26.228	314,618
2022-07-27	26.850	27.200	26.550	27.100	26.571	660,204
2022-07-26	27.050	27.050	26.350	26.850	26.326	537,185
2022-07-25	27.550	27.550	27.050	27.050	26.522	297,000
2022-07-22	27.500	27.500	27.000	27.450	26.914	551,354
2022-07-21	28.100	28.300	27.350	27.450	26.914	918,697
2022-07-20	28.300	28.450	27.500	27.950	27.405	1,013,164
2022-07-19	27.800	28.150	27.650	28.000	27.454	1,006,144
2022-07-18	27.550	27.750	27.000	27.650	27.111	644,000
2022-07-15	27.650	27.850	27.300	27.450	26.914	418,000
2022-07-14	27.300	27.600	27.000	27.500	26.963	613,505
2022-07-13	27.750	27.750	27.400	27.400	26.865	202,009
2022-07-12	27.750	28.050	27.550	27.750	27.209	352,000
2022-07-11	27.800	27.850	27.400	27.800	27.258	355,250
2022-07-08	28.000	28.300	27.700	27.750	27.209	430,100
2022-07-07	27.950	27.950	27.100	27.800	27.258	584,050
2022-07-06	28.500	28.700	27.500	27.500	26.963	587,556
2022-07-05	28.200	28.500	27.750	28.350	27.797	451,000
2022-07-04	28.550	29.150	28.000	28.050	27.503	455,460
2022-07-01	28.000	29.100	27.800	28.350	27.797	798,206
2022-06-30	29.150	29.350	27.850	28.500	27.356	831,312
2022-06-29	29.950	30.300	28.050	29.000	27.836	1,351,479
2022-06-28	30.600	30.900	29.200	29.850	28.651	938,081
2022-06-27	30.400	30.550	30.100	30.450	29.227	2,259,192
2022-06-24	30.600	30.800	30.300	30.350	29.131	552,137
2022-06-23	30.550	30.900	29.950	30.450	29.227	882,652
2022-06-22	30.300	30.500	29.700	30.400	29.179	706,342
2022-06-21	30.100	30.500	30.050	30.150	28.939	879,767
2022-06-20	29.650	30.150	29.550	30.000	28.795	605,000
2022-06-17	29.950	30.250	29.850	29.900	28.699	390,001
2022-06-16	29.900	30.350	29.550	29.950	28.747	815,091
2022-06-15	29.500	29.850	29.150	29.750	28.555	668,835
2022-06-14	30.100	30.250	29.400	29.500	28.316	649,000
2022-06-13	30.100	30.550	29.250	29.950	28.747	888,304
2022-06-10	30.300	30.500	29.700	30.350	29.131	652,639
2022-06-09	30.700	30.900	30.400	30.400	29.179	421,097
2022-06-08	30.050	30.650	29.800	30.500	29.275	494,531
2022-06-07	30.100	30.600	30.000	30.200	28.987	565,512
2022-06-06	29.750	30.150	29.400	30.000	28.795	339,050
2022-06-02	30.200	30.200	29.650	29.750	28.555	167,501
2022-06-01	30.050	30.450	30.050	30.150	28.939	155,612
2022-05-31	30.200	30.600	30.050	30.300	29.083	343,037
2022-05-30	29.600	30.200	29.300	30.150	28.939	681,149
2022-05-27	30.500	30.750	29.600	29.600	28.411	949,334
2022-05-26	30.450	30.750	29.600	30.200	28.987	625,800
2022-05-25	30.000	30.250	29.400	30.200	28.987	666,583
2022-05-24	31.000	31.450	29.950	30.000	28.795	718,139
2022-05-23	30.900	31.450	30.100	30.800	29.563	997,930
2022-05-20	32.500	32.750	29.500	31.000	29.755	2,888,292
2022-05-19	31.300	32.150	30.800	32.000	30.715	1,669,181
2022-05-18	31.800	32.400	31.300	31.550	30.283	1,420,990

← NewerPage 18 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.