Chaintech Technology Corporation (TPE:2425)
Taiwan · Delayed Price · Currency is TWD 30.50
+2.00 (7.02%)
Dec 11, 2025, 10:58 AM CST
Chaintech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 28.60 | 29.00 | 28.60 | 28.75 | - | 0.17% | 26,057 |
| Dec 9, 2025 | 28.60 | 29.00 | 28.55 | 28.70 | 28.70 | 0.70% | 100,552 |
| Dec 8, 2025 | 28.50 | 28.60 | 28.30 | 28.50 | 28.50 | - | 76,356 |
| Dec 5, 2025 | 29.40 | 29.40 | 28.50 | 28.50 | 28.50 | -2.23% | 102,901 |
| Dec 4, 2025 | 28.80 | 29.30 | 28.80 | 29.15 | 29.15 | 1.57% | 186,427 |
| Dec 3, 2025 | 28.65 | 29.15 | 28.60 | 28.70 | 28.70 | 0.88% | 186,448 |
| Dec 2, 2025 | 28.80 | 28.90 | 28.25 | 28.45 | 28.45 | -1.22% | 77,404 |
| Dec 1, 2025 | 28.50 | 28.90 | 28.45 | 28.80 | 28.80 | 0.52% | 86,439 |
| Nov 28, 2025 | 28.65 | 28.95 | 28.40 | 28.65 | 28.65 | 0.35% | 123,753 |
| Nov 27, 2025 | 28.60 | 29.05 | 28.40 | 28.55 | 28.55 | - | 159,407 |
| Nov 26, 2025 | 28.65 | 28.95 | 28.50 | 28.55 | 28.55 | 1.24% | 86,321 |
| Nov 25, 2025 | 27.40 | 28.60 | 27.40 | 28.20 | 28.20 | 3.49% | 329,140 |
| Nov 24, 2025 | 27.25 | 27.25 | 26.85 | 27.25 | 27.25 | 1.49% | 189,018 |
| Nov 21, 2025 | 27.30 | 27.60 | 26.50 | 26.85 | 26.85 | -3.07% | 293,625 |
| Nov 20, 2025 | 27.45 | 27.95 | 27.40 | 27.70 | 27.70 | 2.21% | 129,070 |
| Nov 19, 2025 | 27.95 | 28.05 | 27.05 | 27.10 | 27.10 | -3.04% | 199,685 |
| Nov 18, 2025 | 28.55 | 28.55 | 27.75 | 27.95 | 27.95 | -2.27% | 318,437 |
| Nov 17, 2025 | 29.80 | 30.50 | 28.60 | 28.60 | 28.60 | -1.38% | 604,581 |
| Nov 14, 2025 | 29.05 | 29.40 | 28.90 | 29.00 | 29.00 | -1.36% | 196,992 |
| Nov 13, 2025 | 29.90 | 30.00 | 29.30 | 29.40 | 29.40 | -0.68% | 299,384 |
| Nov 12, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.60% | 164,806 |
| Nov 11, 2025 | 29.25 | 29.55 | 28.85 | 28.85 | 28.85 | -1.37% | 253,539 |
| Nov 10, 2025 | 28.15 | 29.70 | 28.10 | 29.25 | 29.25 | 3.36% | 424,377 |
| Nov 7, 2025 | 29.00 | 29.00 | 28.00 | 28.30 | 28.30 | -2.41% | 256,089 |
| Nov 6, 2025 | 29.00 | 29.00 | 28.85 | 29.00 | 29.00 | 0.52% | 106,037 |
| Nov 5, 2025 | 29.35 | 29.35 | 28.50 | 28.85 | 28.85 | -1.70% | 224,365 |
| Nov 4, 2025 | 30.00 | 30.00 | 29.35 | 29.35 | 29.35 | -2.17% | 256,677 |
| Nov 3, 2025 | 29.25 | 30.15 | 29.20 | 30.00 | 30.00 | 2.74% | 258,561 |
| Oct 31, 2025 | 29.85 | 30.15 | 29.20 | 29.20 | 29.20 | -2.01% | 325,377 |
| Oct 30, 2025 | 29.95 | 30.15 | 29.70 | 29.80 | 29.80 | -0.50% | 354,807 |
| Oct 29, 2025 | 30.25 | 30.55 | 29.85 | 29.95 | 29.95 | -0.66% | 196,128 |
| Oct 28, 2025 | 30.65 | 30.65 | 29.90 | 30.15 | 30.15 | -1.31% | 341,235 |
| Oct 27, 2025 | 30.75 | 31.55 | 30.50 | 30.55 | 30.55 | 0.66% | 560,660 |
| Oct 23, 2025 | 30.85 | 30.85 | 30.30 | 30.35 | 30.35 | -1.62% | 216,668 |
| Oct 22, 2025 | 30.30 | 31.35 | 30.30 | 30.85 | 30.85 | 1.98% | 489,562 |
| Oct 21, 2025 | 29.80 | 31.55 | 29.80 | 30.25 | 30.25 | 2.20% | 745,006 |
| Oct 20, 2025 | 29.55 | 30.00 | 29.25 | 29.60 | 29.60 | - | 325,124 |
| Oct 17, 2025 | 30.30 | 30.30 | 29.60 | 29.60 | 29.60 | -2.31% | 547,480 |
| Oct 16, 2025 | 30.00 | 30.95 | 30.00 | 30.30 | 30.30 | 0.66% | 353,313 |
| Oct 15, 2025 | 30.50 | 30.60 | 30.10 | 30.10 | 30.10 | -1.15% | 316,283 |
| Oct 14, 2025 | 31.50 | 31.75 | 30.35 | 30.45 | 30.45 | -2.40% | 536,524 |
| Oct 13, 2025 | 30.10 | 31.20 | 30.10 | 31.20 | 31.20 | -4.88% | 555,263 |
| Oct 9, 2025 | 31.70 | 33.35 | 31.70 | 32.80 | 32.80 | 3.63% | 1,179,889 |
| Oct 8, 2025 | 31.50 | 31.90 | 31.35 | 31.65 | 31.65 | -0.78% | 217,987 |
| Oct 7, 2025 | 30.30 | 32.20 | 30.30 | 31.90 | 31.90 | 5.63% | 1,027,004 |
| Oct 3, 2025 | 30.90 | 30.90 | 30.15 | 30.20 | 30.20 | -2.27% | 261,770 |
| Oct 2, 2025 | 31.20 | 31.85 | 30.90 | 30.90 | 30.90 | 0.32% | 380,445 |
| Oct 1, 2025 | 30.90 | 31.15 | 30.70 | 30.80 | 30.80 | 0.65% | 121,786 |
| Sep 30, 2025 | 31.00 | 31.00 | 30.50 | 30.60 | 30.60 | 0.33% | 129,380 |
| Sep 26, 2025 | 31.55 | 31.55 | 30.20 | 30.50 | 30.50 | -2.24% | 429,019 |