Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.850	30.850	30.300	30.350	30.350	216,000
2025-10-22	30.300	31.350	30.300	30.850	30.850	488,000
2025-10-21	29.800	31.550	29.800	30.250	30.250	744,002
2025-10-20	29.550	30.000	29.250	29.600	29.600	323,060
2025-10-17	30.300	30.300	29.600	29.600	29.600	545,021
2025-10-16	30.000	30.950	30.000	30.300	30.300	352,501
2025-10-15	30.500	30.600	30.100	30.100	30.100	315,003
2025-10-14	31.500	31.750	30.350	30.450	30.450	534,331
2025-10-13	30.100	31.200	30.100	31.200	31.200	554,001
2025-10-09	31.700	33.350	31.700	32.800	32.800	1,178,000
2025-10-08	31.500	31.900	31.350	31.650	31.650	216,001
2025-10-07	30.300	32.200	30.300	31.900	31.900	1,025,231
2025-10-03	30.900	30.900	30.150	30.200	30.200	259,844
2025-10-02	31.200	31.850	30.900	30.900	30.900	379,003
2025-10-01	30.900	31.150	30.700	30.800	30.800	120,780
2025-09-30	31.000	31.000	30.500	30.600	30.600	129,001
2025-09-29	30.500	30.500	30.500	30.500	30.500	0
2025-09-26	31.550	31.550	30.200	30.500	30.500	429,019
2025-09-25	31.450	31.650	31.150	31.200	31.200	287,230
2025-09-24	31.900	32.000	31.150	31.200	31.200	396,016
2025-09-23	32.500	32.500	31.900	31.900	31.900	449,168
2025-09-22	33.550	33.550	32.400	32.400	32.400	491,496
2025-09-19	33.350	34.300	33.000	33.000	33.000	781,401
2025-09-18	32.750	33.200	32.500	32.950	32.950	544,000
2025-09-17	32.450	32.900	32.250	32.300	32.300	311,000
2025-09-16	32.700	32.700	32.150	32.150	32.150	280,268
2025-09-15	32.200	33.200	32.150	32.250	32.250	630,117
2025-09-12	32.300	32.700	32.100	32.400	32.400	350,016
2025-09-11	32.350	33.550	32.000	32.000	32.000	967,060
2025-09-10	32.850	32.850	31.950	31.950	31.950	572,009
2025-09-09	32.450	32.900	32.350	32.800	32.800	366,425
2025-09-08	32.050	32.450	32.050	32.350	32.350	253,062
2025-09-05	32.450	32.500	32.000	32.000	32.000	227,376
2025-09-04	32.150	32.500	32.100	32.150	32.150	234,042
2025-09-03	31.900	32.650	31.850	32.000	32.000	355,003
2025-09-02	32.600	32.650	31.850	32.000	32.000	220,000
2025-09-01	33.100	33.350	32.250	32.250	32.250	653,001
2025-08-29	34.250	34.450	33.500	33.500	33.500	691,359
2025-08-28	34.300	34.800	34.050	34.100	34.100	587,010
2025-08-27	34.300	34.550	34.250	34.250	34.250	350,376
2025-08-26	34.350	34.500	34.150	34.200	34.200	359,000
2025-08-25	34.850	35.350	34.350	34.350	34.350	533,002
2025-08-22	35.500	35.850	34.600	34.600	34.600	517,595
2025-08-21	35.600	36.750	35.400	35.550	35.550	930,640
2025-08-20	35.800	35.950	34.550	35.300	35.300	777,000
2025-08-19	36.700	37.250	36.200	36.200	36.200	284,200
2025-08-18	36.700	38.000	36.100	36.700	36.700	1,129,050
2025-08-15	36.900	37.000	35.800	36.700	36.700	907,001
2025-08-14	36.200	37.300	36.150	37.000	37.000	1,142,000
2025-08-13	36.550	37.750	36.550	36.850	36.850	2,011,754
2025-08-12	35.800	36.400	35.700	36.200	36.200	407,131
2025-08-11	35.100	36.350	35.050	35.750	35.750	1,205,011
2025-08-08	34.450	35.000	34.050	34.700	34.700	758,483
2025-08-07	35.550	35.550	34.650	34.700	34.700	249,072
2025-08-06	35.350	35.650	35.100	35.100	35.100	145,925
2025-08-05	35.500	35.750	35.300	35.350	35.350	169,026
2025-08-04	35.050	35.500	35.050	35.150	35.150	210,019
2025-08-01	34.650	36.450	34.550	35.600	35.600	983,906
2025-07-31	34.900	35.000	34.200	34.700	34.700	405,030
2025-07-30	34.700	35.150	34.450	34.850	34.850	258,110

← NewerPage 5 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.