Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	34.700	35.150	34.450	34.850	34.850	258,110
2025-07-29	34.750	35.950	34.650	34.650	34.650	961,014
2025-07-28	35.250	35.250	34.200	34.700	34.700	274,001
2025-07-25	35.300	35.300	34.600	34.700	34.700	180,000
2025-07-24	34.550	35.400	34.550	35.300	35.300	462,013
2025-07-23	34.250	34.600	34.200	34.500	34.500	139,116
2025-07-22	35.700	35.700	34.050	34.050	34.050	486,053
2025-07-21	34.700	35.750	34.700	35.500	35.500	504,015
2025-07-18	35.250	35.450	34.750	34.800	34.800	341,242
2025-07-17	34.900	35.350	34.600	35.250	35.250	550,083
2025-07-16	35.050	35.950	34.450	34.450	34.450	1,140,029
2025-07-15	34.300	35.250	33.900	34.950	34.950	1,425,341
2025-07-14	34.500	35.650	34.050	34.150	34.150	1,080,000
2025-07-11	34.250	35.100	33.800	34.600	34.600	1,001,001
2025-07-10	33.850	34.350	33.650	33.950	33.950	300,000
2025-07-09	33.800	33.900	33.500	33.600	33.600	153,244
2025-07-08	33.850	34.250	33.400	33.600	33.600	237,000
2025-07-07	35.000	35.000	34.150	34.300	34.150	514,055
2025-07-04	36.850	37.350	34.900	34.900	34.747	809,097
2025-07-03	37.350	37.350	36.750	36.800	36.639	321,029
2025-07-02	36.850	37.050	36.650	36.800	36.639	275,000
2025-07-01	37.300	38.250	36.950	36.950	36.950	1,042,030
2025-06-30	37.700	37.700	36.500	37.100	37.100	641,269
2025-06-27	37.100	37.500	36.600	37.350	37.350	509,296
2025-06-26	37.350	37.550	36.750	36.900	36.900	565,008
2025-06-25	37.700	38.350	37.350	37.350	37.350	521,001
2025-06-24	36.750	37.650	36.600	37.500	37.500	1,048,040
2025-06-23	37.300	38.500	36.350	36.550	36.550	2,102,200
2025-06-20	38.050	38.100	37.100	37.600	37.600	898,000
2025-06-19	38.600	38.800	38.000	38.100	38.100	512,003
2025-06-18	38.400	38.650	38.350	38.450	38.450	496,100
2025-06-17	38.500	39.250	38.250	38.400	38.400	1,313,000
2025-06-16	38.500	38.950	37.700	38.200	38.200	841,036
2025-06-13	38.200	38.400	37.550	38.000	38.000	989,001
2025-06-12	38.900	39.400	38.500	38.500	38.500	1,911,011
2025-06-11	39.000	39.150	37.950	38.700	38.700	2,230,027
2025-06-10	38.200	38.950	37.900	38.050	38.050	1,422,104
2025-06-09	38.300	38.300	37.150	37.850	37.850	949,003
2025-06-06	38.500	38.550	37.900	38.000	38.000	543,015
2025-06-05	38.450	39.400	38.150	38.250	38.250	1,586,022
2025-06-04	38.100	38.400	37.400	38.100	38.100	764,135
2025-06-03	38.100	38.200	37.550	37.550	37.550	376,112
2025-06-02	37.750	38.950	37.000	37.750	37.750	1,276,009
2025-05-29	38.700	38.700	37.800	38.250	38.250	1,461,003
2025-05-28	39.000	39.450	38.150	38.300	38.300	2,487,156
2025-05-27	39.050	39.300	37.850	38.700	38.700	3,917,010
2025-05-26	38.400	39.200	37.800	38.750	38.750	1,990,081
2025-05-23	38.950	39.400	38.100	38.550	38.550	3,992,329
2025-05-22	37.750	40.000	37.550	38.450	38.450	11,218,166
2025-05-21	37.200	38.100	37.100	37.100	37.100	535,000
2025-05-20	37.850	37.900	37.100	37.150	37.150	664,000
2025-05-19	38.300	39.450	37.250	37.300	37.300	2,105,000
2025-05-16	38.800	38.800	37.600	38.300	38.300	1,515,056
2025-05-15	39.600	40.450	38.300	38.550	38.550	2,372,205
2025-05-14	39.600	40.000	38.050	39.550	39.550	5,952,221
2025-05-13	40.700	42.550	38.400	39.500	39.500	17,385,300
2025-05-12	35.500	38.700	35.200	38.700	38.700	5,023,840
2025-05-09	36.000	36.900	34.800	35.200	35.200	3,128,050
2025-05-08	35.450	36.250	35.150	35.200	35.200	873,204
2025-05-07	36.500	37.050	33.700	35.250	35.250	2,725,600

← NewerPage 6 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.