Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	29.700	30.350	29.050	30.000	30.000	223,003
2026-04-27	29.500	29.600	28.400	29.500	29.500	382,444
2026-04-24	29.850	29.850	29.000	29.600	29.600	313,049
2026-04-23	31.150	31.500	29.000	29.700	29.700	530,002
2026-04-22	31.200	31.200	30.600	30.750	30.750	344,607
2026-04-21	30.150	31.500	30.150	31.200	31.200	855,077
2026-04-20	30.500	30.500	29.950	30.000	30.000	339,414
2026-04-17	31.050	31.250	30.150	30.200	30.200	423,004
2026-04-16	31.400	31.950	31.050	31.050	31.050	567,110
2026-04-15	30.900	31.850	29.500	31.300	31.300	1,497,393
2026-04-14	32.300	32.300	30.250	30.300	30.300	1,492,010
2026-04-13	29.450	29.450	29.450	29.450	29.450	397,762
2026-04-10	26.750	27.200	26.150	26.800	26.800	291,637
2026-04-09	27.050	27.050	26.550	26.700	26.700	189,059
2026-04-08	26.600	27.050	26.600	27.000	27.000	241,006
2026-04-07	26.650	26.650	26.000	26.200	26.200	138,046
2026-04-02	26.850	27.000	26.000	26.000	26.000	240,174
2026-04-01	26.750	27.000	26.650	26.650	26.650	163,710
2026-03-31	27.500	27.550	26.200	26.250	26.250	199,054
2026-03-30	27.850	27.850	27.000	27.300	27.300	222,021
2026-03-27	28.000	28.500	27.800	28.100	28.100	199,597
2026-03-26	29.350	29.400	28.400	28.500	28.500	343,400
2026-03-25	29.650	29.850	28.900	29.150	29.150	343,010
2026-03-24	29.350	29.900	28.900	29.450	29.450	355,034
2026-03-23	31.200	31.450	29.050	29.300	29.300	432,063
2026-03-20	31.000	31.750	30.500	30.650	30.650	483,044
2026-03-19	30.950	31.450	30.500	31.000	31.000	440,810
2026-03-18	31.600	32.600	30.800	30.950	30.950	1,124,030
2026-03-17	31.500	32.000	31.000	31.100	31.100	610,048
2026-03-16	30.650	31.600	30.250	31.050	31.050	457,045
2026-03-13	30.800	32.000	30.300	30.650	30.650	1,441,344
2026-03-12	31.050	31.050	30.100	31.050	31.050	2,219,729
2026-03-11	28.250	28.250	27.900	28.250	28.250	524,118
2026-03-10	25.450	25.750	25.450	25.700	25.700	176,321
2026-03-09	25.550	25.850	25.100	25.200	25.200	223,745
2026-03-06	26.850	27.050	26.500	27.000	27.000	77,006
2026-03-05	26.650	27.000	26.550	26.700	26.700	163,011
2026-03-04	27.500	27.500	26.000	26.000	26.000	330,003
2026-03-03	27.800	28.950	27.450	27.600	27.600	298,017
2026-03-02	28.000	28.250	27.550	28.000	28.000	135,016
2026-02-26	28.050	28.600	28.050	28.300	28.300	191,004
2026-02-25	28.400	28.400	27.900	28.050	28.050	130,012
2026-02-24	28.400	28.650	28.100	28.100	28.100	165,006
2026-02-23	27.250	28.150	27.250	28.100	28.100	224,097
2026-02-11	28.100	28.350	26.950	27.200	27.200	752,475
2026-02-10	28.200	28.500	28.100	28.500	28.500	91,013
2026-02-09	28.600	28.700	28.100	28.200	28.200	134,026
2026-02-06	28.350	28.350	27.500	28.000	28.000	250,013
2026-02-05	29.000	29.400	28.700	28.700	28.700	169,026
2026-02-04	28.600	29.400	28.600	29.200	29.200	141,007
2026-02-03	28.400	28.900	28.400	28.700	28.700	127,002
2026-02-02	28.550	28.650	27.500	28.150	28.150	215,015
2026-01-30	29.600	29.600	28.550	28.550	28.550	251,003
2026-01-29	30.600	30.600	29.300	29.350	29.350	319,016
2026-01-28	30.650	30.900	30.150	30.150	30.150	329,051
2026-01-27	30.350	30.650	30.200	30.400	30.400	266,676
2026-01-26	30.750	31.100	30.500	30.500	30.500	206,007
2026-01-23	31.050	31.400	30.600	30.600	30.600	229,780
2026-01-22	31.300	31.900	30.900	31.000	31.000	332,003
2026-01-21	31.400	31.650	30.900	31.000	31.000	412,030

← NewerPage 3 of 5 · 244 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.