Chaintech Technology Corporation (TPE:2425)
Taiwan · Delayed Price · Currency is TWD 34.60
-1.90 (-5.21%)
May 28, 2026, 1:30 PM CST
Chaintech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 36.15 | 37.00 | 34.50 | 34.60 | 34.60 | -5.21% | 1,596,189 |
| May 27, 2026 | 35.25 | 37.00 | 35.00 | 36.50 | 36.50 | 4.58% | 1,837,841 |
| May 26, 2026 | 35.20 | 35.45 | 34.40 | 34.90 | 34.90 | -0.29% | 687,851 |
| May 25, 2026 | 35.00 | 35.65 | 34.85 | 35.00 | 35.00 | 0.86% | 877,321 |
| May 22, 2026 | 34.40 | 34.85 | 34.15 | 34.70 | 34.70 | 1.91% | 618,830 |
| May 21, 2026 | 33.30 | 34.50 | 33.05 | 34.05 | 34.05 | 4.29% | 575,172 |
| May 20, 2026 | 32.60 | 33.20 | 32.30 | 32.65 | 32.65 | 0.46% | 347,679 |
| May 19, 2026 | 34.50 | 34.60 | 32.40 | 32.50 | 32.50 | -5.39% | 808,578 |
| May 18, 2026 | 34.30 | 35.40 | 33.80 | 34.35 | 34.35 | -0.72% | 763,815 |
| May 15, 2026 | 35.40 | 35.95 | 34.30 | 34.60 | 34.60 | -1.70% | 1,923,583 |
| May 14, 2026 | 33.65 | 35.40 | 33.65 | 35.20 | 35.20 | 4.76% | 2,092,642 |
| May 13, 2026 | 33.90 | 34.50 | 33.20 | 33.60 | 33.60 | -1.18% | 948,638 |
| May 12, 2026 | 33.70 | 34.60 | 33.10 | 34.00 | 34.00 | 3.34% | 1,871,812 |
| May 11, 2026 | 32.85 | 33.80 | 32.85 | 32.90 | 32.90 | 6.65% | 2,021,491 |
| May 8, 2026 | 31.00 | 31.90 | 30.50 | 30.85 | 30.85 | -0.48% | 443,717 |
| May 7, 2026 | 31.05 | 31.30 | 30.65 | 31.00 | 31.00 | -1.74% | 552,052 |
| May 6, 2026 | 32.70 | 32.70 | 31.20 | 31.55 | 31.55 | -2.17% | 723,057 |
| May 5, 2026 | 31.20 | 32.35 | 31.00 | 32.25 | 32.25 | 4.54% | 870,100 |
| May 4, 2026 | 30.65 | 31.30 | 30.45 | 30.85 | 30.85 | 1.82% | 617,415 |
| Apr 30, 2026 | 30.30 | 31.10 | 30.15 | 30.30 | 30.30 | 1.51% | 642,177 |
| Apr 29, 2026 | 30.35 | 30.35 | 29.75 | 29.85 | 29.85 | -0.50% | 138,419 |
| Apr 28, 2026 | 29.70 | 30.35 | 29.05 | 30.00 | 30.00 | 1.69% | 225,394 |
| Apr 27, 2026 | 29.50 | 29.60 | 28.40 | 29.50 | 29.50 | -0.34% | 384,121 |
| Apr 24, 2026 | 29.85 | 29.85 | 29.00 | 29.60 | 29.60 | -0.34% | 314,429 |
| Apr 23, 2026 | 31.15 | 31.50 | 29.00 | 29.70 | 29.70 | -3.41% | 534,158 |
| Apr 22, 2026 | 31.20 | 31.20 | 30.60 | 30.75 | 30.75 | -1.44% | 347,476 |
| Apr 21, 2026 | 30.15 | 31.50 | 30.15 | 31.20 | 31.20 | 4.00% | 857,736 |
| Apr 20, 2026 | 30.50 | 30.50 | 29.95 | 30.00 | 30.00 | -0.66% | 341,250 |
| Apr 17, 2026 | 31.05 | 31.25 | 30.15 | 30.20 | 30.20 | -2.74% | 427,576 |
| Apr 16, 2026 | 31.40 | 31.95 | 31.05 | 31.05 | 31.05 | -0.80% | 571,369 |
| Apr 15, 2026 | 30.90 | 31.85 | 29.50 | 31.30 | 31.30 | 3.30% | 1,505,133 |
| Apr 14, 2026 | 32.30 | 32.30 | 30.25 | 30.30 | 30.30 | 2.89% | 1,497,276 |
| Apr 13, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 9.89% | 400,889 |
| Apr 10, 2026 | 26.75 | 27.20 | 26.15 | 26.80 | 26.80 | 0.37% | 292,867 |
| Apr 9, 2026 | 27.05 | 27.05 | 26.55 | 26.70 | 26.70 | -1.11% | 189,997 |
| Apr 8, 2026 | 26.60 | 27.05 | 26.60 | 27.00 | 27.00 | 3.05% | 241,737 |
| Apr 7, 2026 | 26.65 | 26.65 | 26.00 | 26.20 | 26.20 | 0.77% | 138,580 |
| Apr 2, 2026 | 26.85 | 27.00 | 26.00 | 26.00 | 26.00 | -2.44% | 240,897 |
| Apr 1, 2026 | 26.75 | 27.00 | 26.65 | 26.65 | 26.65 | 1.52% | 164,476 |
| Mar 31, 2026 | 27.50 | 27.55 | 26.20 | 26.25 | 26.25 | -3.85% | 199,372 |
| Mar 30, 2026 | 27.85 | 27.85 | 27.00 | 27.30 | 27.30 | -2.85% | 222,713 |
| Mar 27, 2026 | 28.00 | 28.50 | 27.80 | 28.10 | 28.10 | -1.40% | 200,232 |
| Mar 26, 2026 | 29.35 | 29.40 | 28.40 | 28.50 | 28.50 | -2.23% | 344,787 |
| Mar 25, 2026 | 29.65 | 29.85 | 28.90 | 29.15 | 29.15 | -1.02% | 344,876 |
| Mar 24, 2026 | 29.35 | 29.90 | 28.90 | 29.45 | 29.45 | 0.51% | 356,448 |
| Mar 23, 2026 | 31.20 | 31.45 | 29.05 | 29.30 | 29.30 | -4.40% | 433,021 |
| Mar 20, 2026 | 31.00 | 31.75 | 30.50 | 30.65 | 30.65 | -1.13% | 485,445 |
| Mar 19, 2026 | 30.95 | 31.45 | 30.50 | 31.00 | 31.00 | 0.16% | 442,624 |
| Mar 18, 2026 | 31.60 | 32.60 | 30.80 | 30.95 | 30.95 | -0.48% | 1,126,881 |
| Mar 17, 2026 | 31.50 | 32.00 | 31.00 | 31.10 | 31.10 | 0.16% | 615,811 |