Chaintech Technology Corporation (TPE:2425)
Taiwan · Delayed Price · Currency is TWD 30.35
-0.50 (-1.62%)
Oct 23, 2025, 2:38 PM CST
Chaintech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.85 | 30.85 | 30.30 | 30.35 | 30.35 | -1.62% | 215,668 |
| 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 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | - |
| Sep 26, 2025 | 31.55 | 31.55 | 30.20 | 30.50 | 30.50 | -2.24% | 429,019 |
| Sep 25, 2025 | 31.45 | 31.65 | 31.15 | 31.20 | 31.20 | - | 289,013 |
| Sep 24, 2025 | 31.90 | 32.00 | 31.15 | 31.20 | 31.20 | -2.19% | 399,824 |
| Sep 23, 2025 | 32.50 | 32.50 | 31.90 | 31.90 | 31.90 | -1.54% | 451,240 |
| Sep 22, 2025 | 33.55 | 33.55 | 32.40 | 32.40 | 32.40 | -1.82% | 494,411 |
| Sep 19, 2025 | 33.35 | 34.30 | 33.00 | 33.00 | 33.00 | 0.15% | 783,024 |
| Sep 18, 2025 | 32.75 | 33.20 | 32.50 | 32.95 | 32.95 | 2.01% | 546,241 |
| Sep 17, 2025 | 32.45 | 32.90 | 32.25 | 32.30 | 32.30 | 0.47% | 311,633 |
| 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 |