Chaintech Technology Corporation (TPE:2425)
Taiwan · Delayed Price · Currency is TWD 32.95
+0.65 (2.01%)
Sep 18, 2025, 1:35 PM CST
Chaintech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 32.45 | 32.90 | 32.25 | 32.30 | 32.30 | 0.47% | 296,612 |
| Sep 16, 2025 | 32.70 | 32.70 | 32.15 | 32.15 | 32.15 | -0.31% | 281,913 |
| Sep 15, 2025 | 32.20 | 33.20 | 32.15 | 32.25 | 32.25 | -0.46% | 630,773 |
| Sep 12, 2025 | 32.30 | 32.70 | 32.10 | 32.40 | 32.40 | 1.25% | 351,848 |
| Sep 11, 2025 | 32.35 | 33.55 | 32.00 | 32.00 | 32.00 | 0.16% | 975,930 |
| Sep 10, 2025 | 32.85 | 32.85 | 31.95 | 31.95 | 31.95 | -2.59% | 576,430 |
| Sep 9, 2025 | 32.45 | 32.90 | 32.35 | 32.80 | 32.80 | 1.39% | 367,716 |
| Sep 8, 2025 | 32.05 | 32.45 | 32.05 | 32.35 | 32.35 | 1.09% | 254,232 |
| Sep 5, 2025 | 32.45 | 32.50 | 32.00 | 32.00 | 32.00 | -0.47% | 228,452 |
| Sep 4, 2025 | 32.15 | 32.50 | 32.10 | 32.15 | 32.15 | 0.47% | 235,221 |
| Sep 3, 2025 | 31.90 | 32.65 | 31.85 | 32.00 | 32.00 | - | 355,191 |
| Sep 2, 2025 | 32.60 | 32.65 | 31.85 | 32.00 | 32.00 | -0.78% | 222,288 |
| Sep 1, 2025 | 33.10 | 33.35 | 32.25 | 32.25 | 32.25 | -3.73% | 657,833 |
| Aug 29, 2025 | 34.25 | 34.45 | 33.50 | 33.50 | 33.50 | -1.76% | 694,125 |
| Aug 28, 2025 | 34.30 | 34.80 | 34.05 | 34.10 | 34.10 | -0.44% | 589,306 |
| Aug 27, 2025 | 34.30 | 34.55 | 34.25 | 34.25 | 34.25 | 0.15% | 353,000 |
| Aug 26, 2025 | 34.35 | 34.50 | 34.15 | 34.20 | 34.20 | -0.44% | 360,053 |
| Aug 25, 2025 | 34.85 | 35.35 | 34.35 | 34.35 | 34.35 | -0.72% | 536,215 |
| Aug 22, 2025 | 35.50 | 35.85 | 34.60 | 34.60 | 34.60 | -2.67% | 518,468 |
| Aug 21, 2025 | 35.60 | 36.75 | 35.40 | 35.55 | 35.55 | 0.71% | 931,664 |
| Aug 20, 2025 | 35.80 | 35.95 | 34.55 | 35.30 | 35.30 | -2.49% | 779,239 |
| Aug 19, 2025 | 36.70 | 37.25 | 36.20 | 36.20 | 36.20 | -1.36% | 286,152 |
| Aug 18, 2025 | 36.70 | 38.00 | 36.10 | 36.70 | 36.70 | - | 1,131,840 |
| Aug 15, 2025 | 36.90 | 37.00 | 35.80 | 36.70 | 36.70 | -0.81% | 908,723 |
| Aug 14, 2025 | 36.20 | 37.30 | 36.15 | 37.00 | 37.00 | 0.41% | 1,143,639 |
| Aug 13, 2025 | 36.55 | 37.75 | 36.55 | 36.85 | 36.85 | 1.80% | 2,017,254 |
| Aug 12, 2025 | 35.80 | 36.40 | 35.70 | 36.20 | 36.20 | 1.26% | 410,299 |
| Aug 11, 2025 | 35.10 | 36.35 | 35.05 | 35.75 | 35.75 | 3.03% | 1,207,191 |
| Aug 8, 2025 | 34.45 | 35.00 | 34.05 | 34.70 | 34.70 | - | 760,759 |
| Aug 7, 2025 | 35.55 | 35.55 | 34.65 | 34.70 | 34.70 | -1.14% | 250,350 |
| Aug 6, 2025 | 35.35 | 35.65 | 35.10 | 35.10 | 35.10 | -0.71% | 146,457 |
| Aug 5, 2025 | 35.50 | 35.75 | 35.30 | 35.35 | 35.35 | 0.57% | 170,766 |
| Aug 4, 2025 | 35.05 | 35.50 | 35.05 | 35.15 | 35.15 | -1.26% | 210,759 |
| Aug 1, 2025 | 34.65 | 36.45 | 34.55 | 35.60 | 35.60 | 2.59% | 983,906 |
| Jul 31, 2025 | 34.90 | 35.00 | 34.20 | 34.70 | 34.70 | -0.43% | 405,699 |
| Jul 30, 2025 | 34.70 | 35.15 | 34.45 | 34.85 | 34.85 | 0.58% | 259,391 |
| Jul 29, 2025 | 34.75 | 35.95 | 34.65 | 34.65 | 34.65 | -0.14% | 961,360 |
| Jul 28, 2025 | 35.25 | 35.25 | 34.20 | 34.70 | 34.70 | - | 274,767 |
| Jul 25, 2025 | 35.30 | 35.30 | 34.60 | 34.70 | 34.70 | -1.70% | 181,069 |
| Jul 24, 2025 | 34.55 | 35.40 | 34.55 | 35.30 | 35.30 | 2.32% | 463,747 |
| Jul 23, 2025 | 34.25 | 34.60 | 34.20 | 34.50 | 34.50 | 1.32% | 139,932 |
| Jul 22, 2025 | 35.70 | 35.70 | 34.05 | 34.05 | 34.05 | -4.08% | 487,859 |
| Jul 21, 2025 | 34.70 | 35.75 | 34.70 | 35.50 | 35.50 | 2.01% | 506,557 |
| Jul 18, 2025 | 35.25 | 35.45 | 34.75 | 34.80 | 34.80 | -1.28% | 342,179 |
| Jul 17, 2025 | 34.90 | 35.35 | 34.60 | 35.25 | 35.25 | 2.32% | 551,867 |
| Jul 16, 2025 | 35.05 | 35.95 | 34.45 | 34.45 | 34.45 | -1.43% | 1,141,876 |
| Jul 15, 2025 | 34.30 | 35.25 | 33.90 | 34.95 | 34.95 | 2.34% | 1,429,259 |
| Jul 14, 2025 | 34.50 | 35.65 | 34.05 | 34.15 | 34.15 | -1.30% | 1,081,196 |
| Jul 11, 2025 | 34.25 | 35.10 | 33.80 | 34.60 | 34.60 | 1.91% | 1,004,730 |
| Jul 10, 2025 | 33.85 | 34.35 | 33.65 | 33.95 | 33.95 | 1.04% | 300,462 |