Chaintech Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	33.800	34.400	33.800	34.000	34.000	232,459
2026-10-19	35.050	35.050	33.650	34.100	34.100	510,053
2026-10-16	34.550	35.550	34.550	35.100	35.100	392,749
2026-10-15	34.700	35.100	34.200	34.800	34.800	691,000
2026-10-14	35.000	35.250	34.750	34.750	34.750	826,000
2026-10-13	35.900	35.900	34.750	34.800	34.800	868,018
2026-10-12	36.300	37.350	35.600	35.700	35.700	1,203,350
2026-10-08	36.750	36.750	35.750	35.750	35.750	538,030
2026-10-07	36.600	36.950	36.500	36.600	36.600	264,114
2026-10-06	37.200	37.200	36.500	36.500	36.500	610,157
2026-10-05	38.300	38.300	37.250	37.250	37.250	515,000
2026-10-02	38.000	38.100	37.550	38.000	38.000	420,542
2026-10-01	37.550	38.200	37.550	37.750	37.750	468,059
2026-09-30	37.700	37.800	37.500	37.500	37.500	375,115
2026-09-29	37.400	37.700	36.800	37.450	37.450	318,010
2026-09-24	37.500	37.500	36.700	36.950	36.950	259,223
2026-09-23	37.650	37.900	37.100	37.100	37.100	296,167
2026-09-22	38.400	38.400	37.200	37.200	37.200	585,045
2026-09-21	37.000	38.200	36.900	38.100	38.100	874,201
2026-09-18	37.000	37.000	36.250	37.000	37.000	363,010
2026-09-17	36.850	37.100	36.600	36.600	36.600	433,020
2026-09-16	35.800	36.600	35.700	36.200	36.200	367,024
2026-09-15	36.000	36.300	35.250	35.600	35.600	532,315
2026-09-14	36.950	37.150	36.000	36.300	36.300	546,000
2026-09-11	36.500	37.600	36.500	36.950	36.950	718,160
2026-09-10	37.550	37.600	37.000	37.300	37.300	381,062
2026-09-09	37.200	37.800	37.100	37.500	37.500	436,006
2026-09-08	37.300	37.700	36.950	37.200	37.200	539,002
2026-09-07	38.500	38.650	37.300	37.300	37.300	742,053
2026-09-04	36.500	38.000	36.350	37.900	37.900	962,219
2026-09-03	37.950	38.200	36.200	36.350	36.350	1,144,342
2026-09-02	37.450	37.950	37.250	37.650	37.650	561,288
2026-09-01	37.400	38.100	37.400	37.450	37.450	592,178
2026-08-31	38.300	38.400	37.400	37.400	37.400	769,391
2026-08-28	38.050	38.600	38.050	38.300	38.300	652,027
2026-08-27	38.000	38.350	37.600	37.950	37.950	912,019
2026-08-26	37.800	38.350	37.800	38.000	38.000	849,328
2026-08-25	38.000	38.100	36.600	37.750	37.750	981,024
2026-08-24	37.550	38.100	37.250	37.900	37.900	1,128,122
2026-08-21	38.600	38.800	37.550	37.550	37.550	2,135,602
2026-08-20	39.200	39.550	38.100	38.600	38.600	1,310,051
2026-08-19	38.300	40.000	38.300	39.000	39.000	2,324,226
2026-08-18	38.550	40.450	38.550	39.550	39.550	3,739,599
2026-08-17	40.500	40.500	38.050	38.050	38.050	4,192,568
2026-08-14	41.950	42.200	41.000	41.100	41.100	3,057,381
2026-08-13	41.750	42.500	41.100	41.950	41.950	4,779,883
2026-08-12	41.600	42.350	41.400	41.900	41.900	11,506,245
2026-08-11	48.250	48.850	44.800	45.950	45.950	9,249,092
2026-08-10	51.800	51.800	49.250	49.550	49.550	12,254,185
2026-08-07	48.200	52.900	47.550	52.900	52.900	14,417,057
2026-08-06	49.100	49.100	47.050	48.150	48.150	3,816,655
2026-08-05	51.000	52.100	49.000	49.100	49.100	9,268,130
2026-08-04	48.300	50.900	46.500	50.200	50.200	16,690,161
2026-08-03	48.000	49.650	46.400	48.300	48.300	10,069,159
2026-07-31	44.600	46.950	44.550	46.950	46.950	6,220,414
2026-07-30	43.150	44.800	41.950	42.700	42.700	3,545,251
2026-07-29	44.000	44.650	41.000	44.150	44.150	4,655,566
2026-07-28	44.450	45.950	43.300	43.300	43.300	4,032,206
2026-07-27	46.500	47.600	45.200	46.000	46.000	6,886,559
2026-07-24	45.550	47.900	45.200	46.850	46.850	11,209,011

Page 1 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.