Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	44.500	45.900	44.050	44.350	44.350	4,152,226
2024-10-30	45.100	46.700	43.550	45.000	45.000	17,542,413
2024-10-29	42.150	43.400	41.200	43.150	43.150	3,319,438
2024-10-28	43.300	44.450	41.800	42.300	42.300	2,565,534
2024-10-25	42.400	42.950	41.500	42.700	42.700	1,397,405
2024-10-24	44.350	44.950	42.050	42.400	42.400	2,572,687
2024-10-23	44.000	44.050	43.350	43.900	43.900	1,395,580
2024-10-22	43.900	44.800	43.650	43.950	43.950	1,597,629
2024-10-21	43.550	44.750	43.400	44.100	44.100	1,775,576
2024-10-18	45.400	45.400	43.200	43.200	43.200	2,219,732
2024-10-17	44.750	45.950	44.000	44.500	44.500	3,775,960
2024-10-16	43.100	46.000	43.100	44.700	44.700	8,790,999
2024-10-15	44.650	45.000	43.000	43.800	43.800	4,249,006
2024-10-14	43.900	44.650	43.450	44.250	44.250	6,181,407
2024-10-11	44.150	45.500	42.350	43.400	43.400	8,746,545
2024-10-09	48.850	49.800	45.950	46.900	46.900	18,011,319
2024-10-08	51.800	52.900	47.250	48.000	48.000	36,878,066
2024-10-07	47.600	51.200	47.000	51.200	51.200	25,775,600
2024-10-04	44.150	47.950	43.800	46.600	46.600	20,305,031
2024-10-01	43.800	45.050	42.600	43.750	43.750	4,771,592
2024-09-30	44.100	44.200	43.050	43.200	43.200	1,660,373
2024-09-27	44.500	45.350	44.000	44.100	44.100	2,748,365
2024-09-26	46.600	46.800	44.000	44.100	44.100	4,841,249
2024-09-25	46.500	47.500	44.850	45.850	45.850	11,308,110
2024-09-24	45.900	46.650	43.200	46.100	46.100	17,316,740
2024-09-23	50.200	50.700	44.550	45.400	45.400	31,952,520
2024-09-20	46.500	49.200	46.400	49.200	49.200	24,560,462
2024-09-19	41.900	44.750	41.850	44.750	44.750	15,523,709
2024-09-18	41.000	42.050	39.700	40.700	40.700	9,509,543
2024-09-16	40.400	40.400	39.600	40.200	40.200	1,020,588
2024-09-13	40.000	40.450	40.000	40.450	40.450	1,200,619
2024-09-12	39.500	39.900	39.100	39.450	39.450	848,414
2024-09-11	38.450	39.100	37.800	38.900	38.900	821,995
2024-09-10	39.000	40.450	37.800	37.800	37.800	1,840,096
2024-09-09	38.350	38.700	36.800	38.100	38.100	1,471,339
2024-09-06	39.800	40.300	38.850	39.250	39.250	1,000,050
2024-09-05	39.500	40.750	38.850	38.850	38.850	905,985
2024-09-04	39.000	39.700	38.100	39.150	39.150	1,598,088
2024-09-03	43.000	43.100	41.150	41.250	41.250	2,965,110
2024-09-02	43.350	44.250	42.650	43.000	43.000	9,257,339
2024-08-30	46.000	46.400	42.600	43.100	43.100	38,838,272
2024-08-29	39.300	43.300	38.600	43.300	43.300	36,801,214
2024-08-28	39.400	39.400	38.550	39.400	39.400	14,334,032
2024-08-27	35.850	35.850	35.850	35.850	35.850	3,158,118
2024-08-26	32.600	32.600	32.600	32.600	32.600	1,038,496
2024-08-23	29.650	29.650	29.200	29.650	29.650	185,876
2024-08-22	29.900	30.100	29.650	29.650	29.650	119,434
2024-08-21	30.200	30.200	29.700	29.800	29.800	207,998
2024-08-20	30.350	31.450	30.150	30.150	30.150	633,094
2024-08-19	29.800	30.100	29.550	30.000	30.000	524,957
2024-08-16	30.100	30.500	29.900	30.000	30.000	511,113
2024-08-15	29.950	30.450	29.800	29.800	29.800	409,511
2024-08-14	30.150	30.250	29.700	29.900	29.900	208,311
2024-08-13	30.300	30.300	29.750	29.950	29.950	192,153
2024-08-12	29.350	30.250	29.350	30.150	30.150	289,800
2024-08-09	30.000	30.300	29.100	29.300	29.300	454,579
2024-08-08	29.800	30.000	29.300	29.600	29.600	294,708
2024-08-07	28.250	30.300	28.250	30.300	30.300	808,786
2024-08-06	28.000	29.750	26.350	28.250	28.250	1,342,747
2024-08-05	31.300	32.300	29.100	29.100	29.100	1,789,424

← NewerPage 9 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.