Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	35.850	37.950	35.850	36.800	36.800	2,451,006
2025-05-05	37.300	37.500	34.200	35.750	35.750	1,671,366
2025-05-02	36.000	37.500	36.000	37.100	37.100	2,412,889
2025-04-30	36.200	36.350	35.450	35.500	35.500	625,602
2025-04-29	36.200	36.700	36.050	36.050	36.050	848,914
2025-04-28	36.450	36.450	35.550	36.300	36.300	832,223
2025-04-25	36.700	36.700	35.850	36.150	36.150	1,206,178
2025-04-24	36.500	36.800	35.550	36.000	36.000	4,234,792
2025-04-23	36.350	36.500	34.800	35.550	35.550	1,697,734
2025-04-22	35.600	36.450	35.100	35.250	35.250	1,770,342
2025-04-21	35.950	36.800	35.500	35.700	35.700	3,255,286
2025-04-18	33.900	36.850	33.900	35.450	35.450	3,435,790
2025-04-17	32.300	34.450	32.300	33.750	33.750	996,322
2025-04-16	32.800	33.750	32.650	32.800	32.800	619,968
2025-04-15	33.500	34.550	32.750	32.950	32.950	1,330,259
2025-04-14	29.250	31.800	28.950	31.800	31.800	2,089,272
2025-04-11	26.200	29.350	25.300	28.950	28.950	1,690,757
2025-04-10	26.500	27.750	26.500	27.750	27.750	1,967,300
2025-04-09	25.250	25.250	25.250	25.250	25.250	159,981
2025-04-08	28.050	28.050	28.050	28.050	28.050	121,681
2025-04-07	31.150	31.150	31.150	31.150	31.150	20,553
2025-04-02	34.800	34.950	34.600	34.600	34.600	238,152
2025-04-01	34.050	35.350	34.050	34.700	34.700	891,072
2025-03-31	34.600	34.600	33.200	33.750	33.750	849,842
2025-03-28	36.100	36.400	35.300	35.400	35.400	786,432
2025-03-27	35.800	36.200	35.250	36.200	36.200	546,612
2025-03-26	36.300	36.300	35.650	35.950	35.950	428,660
2025-03-25	36.800	37.400	36.200	36.250	36.250	1,029,878
2025-03-24	36.700	37.050	36.000	36.600	36.600	1,317,596
2025-03-21	36.000	36.900	36.000	36.700	36.700	3,794,083
2025-03-20	35.400	35.950	35.200	35.950	35.950	1,105,436
2025-03-19	35.450	35.500	35.000	35.000	35.000	210,195
2025-03-18	35.350	35.900	35.350	35.450	35.450	461,864
2025-03-17	35.300	35.300	34.550	35.200	35.200	412,671
2025-03-14	35.200	35.850	34.850	35.000	35.000	609,499
2025-03-13	35.050	35.350	34.350	35.050	35.050	496,931
2025-03-12	35.300	35.350	35.000	35.000	35.000	318,668
2025-03-11	34.500	35.350	33.800	35.250	35.250	489,381
2025-03-10	36.200	36.850	35.050	35.200	35.200	1,176,417
2025-03-07	36.450	36.650	35.500	36.100	36.100	773,313
2025-03-06	37.350	37.900	36.500	36.550	36.550	748,503
2025-03-05	37.250	37.300	36.300	37.000	37.000	1,134,844
2025-03-04	37.050	38.450	36.800	37.250	37.250	2,412,344
2025-03-03	37.950	39.250	37.000	37.500	37.500	5,254,181
2025-02-27	37.150	37.700	35.850	36.550	36.550	1,262,700
2025-02-26	36.550	37.050	36.200	36.850	36.850	615,806
2025-02-25	37.400	37.900	36.500	36.500	36.500	944,795
2025-02-24	37.200	37.500	36.800	37.400	37.400	744,281
2025-02-21	37.950	38.350	37.500	37.650	37.650	1,169,460
2025-02-20	37.850	38.450	37.150	38.000	38.000	1,415,560
2025-02-19	37.350	38.550	37.100	37.850	37.850	2,125,045
2025-02-18	37.150	37.700	36.600	36.950	36.950	1,868,313
2025-02-17	35.550	38.600	35.550	37.200	37.200	5,790,119
2025-02-14	35.100	35.300	34.750	35.100	35.100	295,408
2025-02-13	35.000	35.500	34.950	34.950	34.950	295,930
2025-02-12	34.950	35.750	34.800	34.950	34.950	735,350
2025-02-11	35.050	35.850	34.400	34.950	34.950	711,747
2025-02-10	34.750	35.200	34.350	34.900	34.900	410,266
2025-02-07	35.000	35.500	34.650	35.200	35.200	463,245
2025-02-06	35.450	36.600	35.150	35.150	35.150	1,068,874

← NewerPage 7 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.