Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	30.000	30.650	29.600	30.150	28.939	712,509
2022-02-15	29.450	30.100	29.000	29.750	28.555	804,420
2022-02-14	29.900	30.550	29.500	29.600	28.411	458,438
2022-02-11	29.950	30.300	29.250	30.300	29.083	803,134
2022-02-10	30.950	31.500	30.150	30.150	28.939	810,365
2022-02-09	31.050	31.150	29.900	30.700	29.467	1,956,958
2022-02-08	28.950	31.050	28.950	31.000	29.755	3,284,330
2022-02-07	28.400	28.950	28.250	28.900	27.740	405,400
2022-01-26	28.250	28.350	27.550	28.250	27.116	303,212
2022-01-25	28.200	28.750	28.000	28.150	27.020	279,196
2022-01-24	28.150	28.350	27.000	28.350	27.212	515,116
2022-01-21	29.000	29.000	28.400	28.450	27.308	135,008
2022-01-20	29.050	29.350	28.850	28.900	27.740	284,678
2022-01-19	28.750	29.100	28.400	29.100	27.932	291,380
2022-01-18	29.100	29.400	28.850	28.850	27.692	338,597
2022-01-17	28.450	29.000	28.100	29.000	27.836	296,643
2022-01-14	29.150	29.550	28.500	28.500	27.356	515,586
2022-01-13	29.000	29.650	28.350	29.000	27.836	624,001
2022-01-12	28.700	29.100	28.100	29.000	27.836	596,835
2022-01-11	29.200	29.600	28.550	28.600	27.452	483,514
2022-01-10	27.900	28.650	27.800	28.600	27.452	322,060
2022-01-07	29.050	29.850	28.300	28.400	27.260	752,541
2022-01-06	29.000	29.250	28.450	29.100	27.932	448,555
2022-01-05	29.300	29.950	29.150	29.200	28.028	464,187
2022-01-04	28.700	29.300	28.350	29.150	27.980	790,888
2022-01-03	29.550	29.550	28.800	28.800	27.644	193,012
2021-12-30	29.300	30.300	29.200	29.350	28.172	816,792
2021-12-29	28.900	29.550	28.200	29.250	28.076	854,557
2021-12-28	29.000	29.000	28.500	28.800	27.644	288,150
2021-12-27	29.600	30.250	28.700	28.700	27.548	965,691
2021-12-24	29.450	29.450	28.300	29.300	28.124	965,042
2021-12-23	29.950	30.600	29.100	29.450	28.268	3,028,347
2021-12-22	27.350	30.350	27.350	30.000	28.795	4,543,336
2021-12-21	27.600	27.750	27.300	27.600	26.492	167,392
2021-12-20	27.900	28.100	27.450	27.600	26.492	368,136
2021-12-17	27.700	27.950	27.100	27.800	26.684	834,061
2021-12-16	27.600	28.050	27.350	27.450	26.348	476,000
2021-12-15	27.250	27.400	26.750	27.300	26.204	411,603
2021-12-14	27.600	27.900	27.100	27.200	26.108	390,821
2021-12-13	27.250	27.750	26.900	27.600	26.492	501,980
2021-12-10	27.400	27.500	27.200	27.200	26.108	78,511
2021-12-09	27.650	27.900	27.250	27.300	26.204	367,359
2021-12-08	27.300	27.500	26.850	27.450	26.348	298,883
2021-12-07	27.400	27.800	27.050	27.250	26.156	192,570
2021-12-06	27.200	27.350	26.650	27.350	26.252	419,462
2021-12-03	27.500	27.500	27.250	27.350	26.252	102,348
2021-12-02	27.650	28.000	27.150	27.300	26.204	293,297
2021-12-01	27.700	28.100	27.000	27.600	26.492	724,871
2021-11-30	26.600	27.700	26.250	27.500	26.396	802,386
2021-11-29	27.100	27.400	26.400	26.500	25.436	733,357
2021-11-26	27.500	27.850	26.500	27.150	26.060	715,151
2021-11-25	27.000	27.400	26.550	27.250	26.156	500,400
2021-11-24	26.950	27.450	26.800	26.950	25.868	373,789
2021-11-23	26.850	27.100	26.200	26.900	25.820	453,000
2021-11-22	27.300	27.650	26.750	26.900	25.820	593,675
2021-11-19	26.550	27.000	26.200	27.000	25.916	500,695
2021-11-18	26.800	27.400	26.350	26.450	25.388	261,205
2021-11-17	26.600	26.950	26.150	26.800	25.724	385,139
2021-11-16	27.800	28.250	26.850	26.950	25.868	563,198
2021-11-15	27.300	27.750	26.600	27.650	26.540	668,058

← NewerPage 20 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.