Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	44.800	46.950	44.050	45.800	45.800	10,855,668
2026-07-22	42.200	45.650	42.200	45.150	45.150	5,960,344
2026-07-21	41.750	42.300	41.050	41.500	41.500	1,341,210
2026-07-20	40.900	42.500	40.200	41.600	41.600	1,745,101
2026-07-17	42.100	42.700	40.900	41.250	41.250	1,631,999
2026-07-16	44.000	44.500	42.600	43.350	43.350	1,790,904
2026-07-15	44.300	45.000	43.200	44.350	44.350	2,719,325
2026-07-14	46.450	48.050	43.300	44.250	44.250	10,199,471
2026-07-13	44.050	44.050	44.050	44.050	44.050	1,868,647
2026-07-10	40.050	40.050	40.050	40.050	40.050	0
2026-07-09	40.500	41.550	39.350	40.050	40.050	1,366,000
2026-07-08	39.900	40.800	38.800	39.650	39.650	1,345,468
2026-07-07	42.000	42.250	39.700	39.900	39.900	1,526,005
2026-07-06	43.050	43.050	41.200	41.600	41.600	1,492,513
2026-07-03	42.000	42.450	41.200	42.350	42.350	1,781,302
2026-07-02	42.500	44.300	41.550	42.150	42.050	3,324,600
2026-07-01	46.000	46.500	43.200	43.550	43.447	6,571,737
2026-06-30	42.700	45.200	41.200	45.200	45.093	12,070,499
2026-06-29	39.950	42.400	39.200	41.100	41.003	7,211,240
2026-06-26	42.750	43.250	39.050	39.450	39.450	7,482,107
2026-06-25	38.950	42.350	38.750	42.350	42.350	6,452,328
2026-06-24	39.050	40.250	38.350	38.500	38.500	1,476,013
2026-06-23	39.300	39.700	37.800	39.350	39.350	2,007,005
2026-06-22	40.100	40.550	39.350	39.350	39.350	2,582,632
2026-06-18	41.200	41.200	39.150	39.400	39.400	3,550,317
2026-06-17	40.500	43.450	39.800	41.250	41.250	11,220,879
2026-06-16	38.800	42.150	38.000	39.500	39.500	8,076,266
2026-06-15	36.300	38.700	36.200	38.350	38.350	3,549,051
2026-06-12	40.050	40.050	35.900	35.950	35.950	8,023,241
2026-06-11	34.900	36.450	34.900	36.450	36.450	1,430,761
2026-06-10	33.400	34.750	33.050	33.150	33.150	663,302
2026-06-09	33.700	34.500	33.050	34.300	34.300	419,007
2026-06-08	31.950	34.000	31.950	33.200	33.200	728,001
2026-06-05	35.750	35.750	34.300	35.450	35.450	581,225
2026-06-04	36.800	36.800	35.300	35.750	35.750	769,371
2026-06-03	36.800	37.000	35.900	36.450	36.450	922,471
2026-06-02	37.000	37.550	35.550	36.050	36.050	1,197,010
2026-06-01	35.850	37.000	35.850	36.700	36.700	1,311,074
2026-05-29	35.100	36.100	35.100	35.600	35.600	638,006
2026-05-28	36.150	37.000	34.500	34.600	34.600	1,584,200
2026-05-27	35.250	37.000	35.000	36.500	36.500	1,824,494
2026-05-26	35.200	35.450	34.400	34.900	34.900	683,000
2026-05-25	35.000	35.650	34.850	35.000	35.000	872,691
2026-05-22	34.400	34.850	34.150	34.700	34.700	614,150
2026-05-21	33.300	34.500	33.050	34.050	34.050	571,067
2026-05-20	32.600	33.200	32.300	32.650	32.650	346,159
2026-05-19	34.500	34.600	32.400	32.500	32.500	804,011
2026-05-18	34.300	35.400	33.800	34.350	34.350	759,510
2026-05-15	35.400	35.950	34.300	34.600	34.600	1,914,354
2026-05-14	33.650	35.400	33.650	35.200	35.200	2,080,058
2026-05-13	33.900	34.500	33.200	33.600	33.600	940,083
2026-05-12	33.700	34.600	33.100	34.000	34.000	1,860,076
2026-05-11	32.850	33.800	32.850	32.900	32.900	2,012,245
2026-05-08	31.000	31.900	30.500	30.850	30.850	441,705
2026-05-07	31.050	31.300	30.650	31.000	31.000	549,016
2026-05-06	32.700	32.700	31.200	31.550	31.550	719,856
2026-05-05	31.200	32.350	31.000	32.250	32.250	863,311
2026-05-04	30.650	31.300	30.450	30.850	30.850	614,108
2026-04-30	30.300	31.100	30.150	30.300	30.300	640,010
2026-04-29	30.350	30.350	29.750	29.850	29.850	137,035

← NewerPage 2 of 21 · 1,216 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.