Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	35.000	35.100	34.350	35.100	35.100	501,480
2025-02-04	33.700	34.700	33.450	34.500	34.500	786,838
2025-02-03	33.900	33.900	32.300	33.200	33.200	757,914
2025-01-22	34.300	35.050	33.850	34.900	34.900	656,753
2025-01-21	34.850	35.050	34.200	34.250	34.250	318,070
2025-01-20	34.700	34.800	34.050	34.750	34.750	485,254
2025-01-17	35.250	35.250	34.150	34.300	34.300	470,055
2025-01-16	35.300	35.750	35.000	35.100	35.100	998,020
2025-01-15	35.250	35.550	33.700	34.650	34.650	929,750
2025-01-14	35.350	36.400	35.150	35.300	35.300	1,500,321
2025-01-13	35.800	36.100	34.350	35.150	35.150	1,422,837
2025-01-10	35.550	36.500	35.000	35.400	35.400	1,204,226
2025-01-09	36.050	36.950	35.150	35.550	35.550	2,551,856
2025-01-08	35.800	36.800	35.450	36.200	36.200	4,193,537
2025-01-07	34.650	36.550	34.000	36.550	36.550	5,153,565
2025-01-06	33.050	34.300	32.900	34.000	34.000	1,286,561
2025-01-03	33.700	33.700	32.850	32.900	32.900	347,556
2025-01-02	34.000	34.250	33.550	33.550	33.550	338,713
2024-12-31	33.750	33.900	33.550	33.800	33.800	239,899
2024-12-30	34.800	34.800	33.750	33.750	33.750	229,762
2024-12-27	34.850	35.600	34.300	34.500	34.500	834,045
2024-12-26	35.100	35.300	34.300	34.600	34.600	640,208
2024-12-25	34.200	35.800	34.200	34.800	34.800	1,222,848
2024-12-24	34.000	34.500	33.700	34.100	34.100	761,144
2024-12-23	33.800	34.250	33.650	33.650	33.650	381,622
2024-12-20	34.550	34.600	33.650	33.650	33.650	550,595
2024-12-19	34.950	34.950	34.300	34.400	34.400	428,714
2024-12-18	35.550	35.650	34.950	35.150	35.150	475,785
2024-12-17	36.000	36.900	35.600	35.650	35.650	1,074,422
2024-12-16	36.300	36.500	35.000	35.650	35.650	1,068,552
2024-12-13	37.200	37.200	35.650	35.650	35.650	659,297
2024-12-12	37.000	38.450	36.750	36.800	36.800	1,363,644
2024-12-11	37.700	37.700	36.150	36.700	36.700	1,468,803
2024-12-10	38.600	38.600	38.100	38.100	38.100	427,166
2024-12-09	40.100	40.100	38.300	38.300	38.300	977,150
2024-12-06	39.250	40.950	39.200	39.600	39.600	4,274,965
2024-12-05	38.900	40.100	38.100	39.000	39.000	1,801,582
2024-12-04	38.100	38.500	37.750	38.350	38.350	551,309
2024-12-03	37.800	38.100	37.550	37.800	37.800	438,333
2024-12-02	38.000	38.200	37.450	37.450	37.450	408,172
2024-11-29	37.700	38.200	37.400	37.900	37.900	481,145
2024-11-28	38.350	38.700	37.700	37.850	37.850	791,637
2024-11-27	40.100	40.950	38.450	38.450	38.450	1,656,918
2024-11-26	39.500	39.600	38.600	39.550	39.550	1,122,615
2024-11-25	40.250	40.500	39.200	39.350	39.350	1,299,107
2024-11-22	41.500	41.600	40.100	40.100	40.100	851,532
2024-11-21	40.800	41.950	40.800	40.950	40.950	1,983,984
2024-11-20	41.150	41.400	39.800	40.450	40.450	1,209,766
2024-11-19	41.050	42.300	41.050	41.200	41.200	1,416,070
2024-11-18	41.500	42.050	41.100	41.300	41.300	971,630
2024-11-15	41.400	41.800	40.700	41.450	41.450	884,215
2024-11-14	42.650	43.100	41.500	41.500	41.500	1,254,026
2024-11-13	43.900	44.650	43.000	43.050	43.050	1,581,135
2024-11-12	44.400	44.750	43.000	44.000	44.000	2,323,993
2024-11-11	44.700	45.200	43.550	44.000	44.000	3,065,855
2024-11-08	44.600	45.450	43.100	43.450	43.450	3,099,488
2024-11-07	45.150	46.750	43.750	44.850	44.850	14,533,294
2024-11-06	42.200	45.600	41.700	44.500	44.500	9,037,665
2024-11-05	43.500	43.950	42.150	42.150	42.150	1,711,326
2024-11-04	44.400	45.500	42.300	43.200	43.200	3,170,581

← NewerPage 8 of 21 · 1,221 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.