Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.950	32.950	31.500	31.550	31.550	862,791
2026-01-19	31.300	33.400	31.300	33.150	33.150	1,760,001
2026-01-16	31.550	31.600	30.950	30.950	30.950	223,117
2026-01-15	31.700	31.750	31.250	31.500	31.500	291,023
2026-01-14	31.300	31.650	31.100	31.350	31.350	259,780
2026-01-13	31.900	31.900	30.950	31.050	31.050	355,000
2026-01-12	30.600	31.700	30.600	31.500	31.500	706,157
2026-01-09	29.800	30.050	29.100	30.050	30.050	146,525
2026-01-08	30.600	30.600	29.000	29.650	29.650	403,605
2026-01-07	30.550	30.600	30.100	30.350	30.350	193,014
2026-01-06	30.950	31.250	30.200	30.300	30.300	348,103
2026-01-05	32.000	32.300	30.950	30.950	30.950	352,104
2026-01-02	30.750	31.900	30.750	31.700	31.700	725,215
2025-12-31	30.600	31.250	30.450	30.450	30.450	201,004
2025-12-30	30.650	30.800	30.350	30.350	30.350	105,205
2025-12-29	30.200	31.250	30.200	30.650	30.650	242,005
2025-12-26	30.650	30.650	30.300	30.300	30.300	165,101
2025-12-24	31.100	31.200	30.400	30.650	30.650	350,201
2025-12-23	30.500	30.950	30.200	30.900	30.900	499,290
2025-12-22	29.850	30.350	29.800	30.050	30.050	167,633
2025-12-19	29.500	29.950	29.100	29.850	29.850	163,039
2025-12-18	29.100	29.500	29.100	29.100	29.100	81,005
2025-12-17	29.300	29.800	29.000	29.000	29.000	132,001
2025-12-16	30.000	30.000	28.800	29.000	29.000	314,421
2025-12-15	30.300	30.550	30.000	30.150	30.150	234,413
2025-12-12	30.350	31.200	30.250	30.900	30.900	729,160
2025-12-11	29.650	31.350	29.200	30.500	30.500	2,298,132
2025-12-10	28.600	29.000	28.500	28.500	28.500	71,863
2025-12-09	28.600	29.000	28.550	28.700	28.700	98,032
2025-12-08	28.500	28.600	28.300	28.500	28.500	76,023
2025-12-05	29.400	29.400	28.500	28.500	28.500	102,590
2025-12-04	28.800	29.300	28.800	29.150	29.150	187,000
2025-12-03	28.650	29.150	28.600	28.700	28.700	184,007
2025-12-02	28.800	28.900	28.250	28.450	28.450	77,015
2025-12-01	28.500	28.900	28.450	28.800	28.800	85,300
2025-11-28	28.650	28.950	28.400	28.650	28.650	123,000
2025-11-27	28.600	29.050	28.400	28.550	28.550	158,054
2025-11-26	28.650	28.950	28.500	28.550	28.550	86,002
2025-11-25	27.400	28.600	27.400	28.200	28.200	326,012
2025-11-24	27.250	27.250	26.850	27.250	27.250	188,005
2025-11-21	27.300	27.600	26.500	26.850	26.850	292,350
2025-11-20	27.450	27.950	27.400	27.700	27.700	128,253
2025-11-19	27.950	28.050	27.050	27.100	27.100	199,118
2025-11-18	28.550	28.550	27.750	27.950	27.950	316,408
2025-11-17	29.800	30.500	28.600	28.600	28.600	603,200
2025-11-14	29.050	29.400	28.900	29.000	29.000	196,000
2025-11-13	29.900	30.000	29.300	29.400	29.400	298,136
2025-11-12	29.200	29.600	29.200	29.600	29.600	164,000
2025-11-11	29.250	29.550	28.850	28.850	28.850	253,011
2025-11-10	28.150	29.700	28.100	29.250	29.250	423,130
2025-11-07	29.000	29.000	28.000	28.300	28.300	253,000
2025-11-06	29.000	29.000	28.850	29.000	29.000	105,000
2025-11-05	29.350	29.350	28.500	28.850	28.850	223,002
2025-11-04	30.000	30.000	29.350	29.350	29.350	255,002
2025-11-03	29.250	30.150	29.200	30.000	30.000	256,400
2025-10-31	29.850	30.150	29.200	29.200	29.200	323,000
2025-10-30	29.950	30.150	29.700	29.800	29.800	354,069
2025-10-29	30.250	30.550	29.850	29.950	29.950	195,000
2025-10-28	30.650	30.650	29.900	30.150	30.150	339,006
2025-10-27	30.750	31.550	30.500	30.550	30.550	559,000

← NewerPage 4 of 21 · 1,220 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.