Chaintech Technology Corporation (TPE:2425)
Taiwan · Delayed Price · Currency is TWD 35.60
+0.90 (2.59%)
Aug 1, 2025, 1:30 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 33.80 | 33.90 | 33.50 | 33.60 | 33.60 | - | 154,096 |
| Jul 8, 2025 | 33.85 | 34.25 | 33.40 | 33.60 | 33.60 | -2.04% | 237,696 |
| Jul 7, 2025 | 35.00 | 35.00 | 34.15 | 34.30 | 34.15 | -1.72% | 516,333 |
| Jul 4, 2025 | 36.85 | 37.35 | 34.90 | 34.90 | 34.75 | -5.16% | 811,431 |
| Jul 3, 2025 | 37.35 | 37.35 | 36.75 | 36.80 | 36.64 | - | 321,343 |
| Jul 2, 2025 | 36.85 | 37.05 | 36.65 | 36.80 | 36.64 | -0.41% | 276,375 |
| Jul 1, 2025 | 37.30 | 38.25 | 36.95 | 36.95 | 36.79 | -0.40% | 1,045,703 |
| Jun 30, 2025 | 37.70 | 37.70 | 36.50 | 37.10 | 36.94 | -0.67% | 643,230 |
| Jun 27, 2025 | 37.10 | 37.50 | 36.60 | 37.35 | 37.19 | 1.22% | 511,136 |
| Jun 26, 2025 | 37.35 | 37.55 | 36.75 | 36.90 | 36.74 | -1.20% | 566,115 |
| Jun 25, 2025 | 37.70 | 38.35 | 37.35 | 37.35 | 37.19 | -0.40% | 522,634 |
| Jun 24, 2025 | 36.75 | 37.65 | 36.60 | 37.50 | 37.34 | 2.60% | 1,049,543 |
| Jun 23, 2025 | 37.30 | 38.50 | 36.35 | 36.55 | 36.39 | -2.79% | 2,104,789 |
| Jun 20, 2025 | 38.05 | 38.10 | 37.10 | 37.60 | 37.44 | -1.31% | 902,863 |
| Jun 19, 2025 | 38.60 | 38.80 | 38.00 | 38.10 | 37.93 | -0.91% | 512,869 |
| Jun 18, 2025 | 38.40 | 38.65 | 38.35 | 38.45 | 38.28 | 0.13% | 497,730 |
| Jun 17, 2025 | 38.50 | 39.25 | 38.25 | 38.40 | 38.23 | 0.52% | 1,315,524 |
| Jun 16, 2025 | 38.50 | 38.95 | 37.70 | 38.20 | 38.03 | 0.53% | 843,254 |
| Jun 13, 2025 | 38.20 | 38.40 | 37.55 | 38.00 | 37.83 | -1.30% | 990,954 |
| Jun 12, 2025 | 38.90 | 39.40 | 38.50 | 38.50 | 38.33 | -0.52% | 1,916,968 |
| Jun 11, 2025 | 39.00 | 39.15 | 37.95 | 38.70 | 38.53 | 1.71% | 2,235,245 |
| Jun 10, 2025 | 38.20 | 38.95 | 37.90 | 38.05 | 37.88 | 0.53% | 1,425,061 |
| Jun 9, 2025 | 38.30 | 38.30 | 37.15 | 37.85 | 37.68 | -0.39% | 953,838 |
| Jun 6, 2025 | 38.50 | 38.55 | 37.90 | 38.00 | 37.83 | -0.65% | 544,822 |
| Jun 5, 2025 | 38.45 | 39.40 | 38.15 | 38.25 | 38.08 | 0.39% | 1,589,912 |
| Jun 4, 2025 | 38.10 | 38.40 | 37.40 | 38.10 | 37.93 | 1.46% | 767,931 |
| Jun 3, 2025 | 38.10 | 38.20 | 37.55 | 37.55 | 37.39 | -0.53% | 378,148 |
| Jun 2, 2025 | 37.75 | 38.95 | 37.00 | 37.75 | 37.58 | -1.31% | 1,279,412 |
| May 29, 2025 | 38.70 | 38.70 | 37.80 | 38.25 | 38.08 | -0.13% | 1,464,599 |
| May 28, 2025 | 39.00 | 39.45 | 38.15 | 38.30 | 38.13 | -1.03% | 2,492,972 |
| May 27, 2025 | 39.05 | 39.30 | 37.85 | 38.70 | 38.53 | -0.13% | 3,923,923 |
| May 26, 2025 | 38.40 | 39.20 | 37.80 | 38.75 | 38.58 | 0.52% | 1,994,178 |
| May 23, 2025 | 38.95 | 39.40 | 38.10 | 38.55 | 38.38 | 0.26% | 3,998,820 |