Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	31.000	31.850	30.500	31.700	30.427	1,517,907
2022-05-16	30.400	31.250	30.400	31.050	29.803	1,395,955
2022-05-13	30.000	30.400	29.450	30.300	29.083	653,043
2022-05-12	31.050	31.450	29.700	29.700	28.507	1,317,717
2022-05-11	30.700	31.250	30.250	31.150	29.899	1,428,158
2022-05-10	31.100	31.450	30.400	30.700	29.467	1,066,615
2022-05-09	30.800	31.250	30.250	30.850	29.611	1,535,949
2022-05-06	29.900	30.700	29.450	30.500	29.275	1,154,916
2022-05-05	30.400	31.000	30.050	30.250	29.035	1,111,959
2022-05-04	30.000	30.450	29.300	30.000	28.795	1,657,344
2022-05-03	29.200	29.750	28.600	29.700	28.507	870,068
2022-04-29	29.450	30.200	29.100	29.350	28.172	1,720,176
2022-04-28	28.300	28.950	27.950	28.950	27.788	1,447,788
2022-04-27	27.800	28.400	27.150	28.150	27.020	808,050
2022-04-26	28.050	28.650	27.950	28.000	26.876	634,798
2022-04-25	28.000	28.100	27.200	27.950	26.828	611,051
2022-04-22	28.650	29.100	28.050	28.100	26.972	888,030
2022-04-21	28.500	29.000	27.950	28.650	27.500	1,024,275
2022-04-20	28.250	28.950	27.750	28.500	27.356	3,891,560
2022-04-19	28.300	28.650	27.700	28.250	27.116	756,605
2022-04-18	27.500	28.200	26.850	27.950	26.828	626,086
2022-04-15	27.900	28.450	27.350	27.500	26.396	418,020
2022-04-14	27.300	28.200	27.150	27.850	26.732	478,714
2022-04-13	26.600	27.250	26.250	27.200	26.108	339,235
2022-04-12	26.300	26.700	26.200	26.700	25.628	3,135,664
2022-04-11	26.350	26.700	26.100	26.350	25.292	202,342
2022-04-08	26.500	26.500	26.200	26.350	25.292	134,407
2022-04-07	26.900	27.350	26.350	26.400	25.340	426,000
2022-04-06	26.500	26.900	26.250	26.800	25.724	210,568
2022-04-01	26.750	26.950	26.550	26.700	25.628	189,057
2022-03-31	26.700	26.850	26.350	26.800	25.724	242,116
2022-03-30	26.700	26.800	26.550	26.650	25.580	113,282
2022-03-29	26.800	27.150	26.600	26.650	25.580	232,352
2022-03-28	26.650	26.900	26.300	26.750	25.676	289,003
2022-03-25	26.700	26.850	26.550	26.650	25.580	86,006
2022-03-24	26.900	27.300	26.550	26.650	25.580	300,624
2022-03-23	26.600	26.850	26.350	26.800	25.724	317,676
2022-03-22	26.400	26.950	26.400	26.600	25.532	269,019
2022-03-21	26.500	26.700	26.050	26.600	25.532	389,535
2022-03-18	26.650	26.650	26.250	26.450	25.388	61,159
2022-03-17	26.500	27.000	26.050	26.450	25.388	404,167
2022-03-16	26.000	26.100	25.250	26.000	24.956	262,511
2022-03-15	26.350	26.800	25.750	25.900	24.860	292,020
2022-03-14	26.150	26.350	25.650	26.350	25.292	299,575
2022-03-11	26.600	26.750	26.050	26.150	25.100	136,314
2022-03-10	26.950	27.500	26.600	26.600	25.532	390,245
2022-03-09	26.050	26.600	25.800	26.500	25.436	260,418
2022-03-08	26.200	26.800	25.950	26.050	25.004	322,799
2022-03-07	27.200	27.200	25.900	26.750	25.676	464,764
2022-03-04	28.000	28.350	27.300	27.450	26.348	344,167
2022-03-03	27.800	28.150	27.450	28.000	26.876	251,505
2022-03-02	28.450	28.450	27.650	27.750	26.636	249,307
2022-03-01	28.600	29.200	28.200	28.200	27.068	542,288
2022-02-25	28.100	28.200	27.400	28.150	27.020	214,200
2022-02-24	28.600	28.600	28.000	28.000	26.876	239,357
2022-02-23	28.750	29.050	28.500	28.600	27.452	280,362
2022-02-22	29.300	29.300	28.200	28.750	27.596	552,285
2022-02-21	29.550	29.850	29.250	29.300	28.124	235,563
2022-02-18	29.450	29.600	29.050	29.550	28.363	308,610
2022-02-17	30.350	30.650	29.500	29.500	28.316	491,038

← NewerPage 19 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.