Chaintech Technology Corporation (TPE:2425)
Taiwan · Delayed Price · Currency is TWD 28.50
+0.25 (0.88%)
Nov 10, 2026, 9:54 AM CST
Chaintech Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 28.45 | 28.90 | 28.40 | 28.50 | 28.50 | 0.88% | 120,570 |
| Nov 9, 2026 | 27.60 | 28.70 | 27.40 | 28.25 | 28.25 | 4.05% | 494,866 |
| Nov 6, 2026 | 25.85 | 27.50 | 25.85 | 27.15 | 27.15 | -5.24% | 1,333,751 |
| Nov 5, 2026 | 30.70 | 30.70 | 28.65 | 28.65 | 28.65 | -6.98% | 636,274 |
| Nov 4, 2026 | 29.75 | 31.90 | 29.50 | 30.80 | 30.80 | 4.58% | 1,361,356 |
| Nov 3, 2026 | 30.55 | 30.95 | 29.25 | 29.45 | 29.45 | -5.61% | 749,469 |
| Nov 2, 2026 | 30.95 | 31.30 | 30.70 | 31.20 | 31.20 | 0.81% | 338,630 |
| Oct 30, 2026 | 31.75 | 31.75 | 30.80 | 30.95 | 30.95 | -4.33% | 634,690 |
| Oct 29, 2026 | 33.40 | 33.40 | 32.35 | 32.35 | 32.35 | -1.97% | 306,702 |
| Oct 28, 2026 | 32.70 | 33.00 | 32.50 | 33.00 | 33.00 | 1.38% | 360,310 |
| Oct 27, 2026 | 32.85 | 33.25 | 32.20 | 32.55 | 32.55 | -1.81% | 475,213 |
| Oct 22, 2026 | 33.85 | 33.95 | 33.15 | 33.15 | 33.15 | -0.90% | 483,956 |
| Oct 21, 2026 | 34.30 | 34.45 | 33.30 | 33.45 | 33.45 | -1.62% | 786,894 |
| Oct 20, 2026 | 33.80 | 34.40 | 33.80 | 34.00 | 34.00 | -0.29% | 240,460 |
| Oct 19, 2026 | 35.05 | 35.05 | 33.65 | 34.10 | 34.10 | -2.85% | 513,287 |
| Oct 16, 2026 | 34.55 | 35.55 | 34.55 | 35.10 | 35.10 | 0.86% | 392,770 |
| Oct 15, 2026 | 34.70 | 35.10 | 34.20 | 34.80 | 34.80 | 0.14% | 696,584 |
| Oct 14, 2026 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | -0.14% | 829,460 |
| Oct 13, 2026 | 35.90 | 35.90 | 34.75 | 34.80 | 34.80 | -2.52% | 877,581 |
| Oct 12, 2026 | 36.30 | 37.35 | 35.60 | 35.70 | 35.70 | -0.14% | 1,208,603 |
| Oct 8, 2026 | 36.75 | 36.75 | 35.75 | 35.75 | 35.75 | -2.32% | 543,343 |
| Oct 7, 2026 | 36.60 | 36.95 | 36.50 | 36.60 | 36.60 | 0.27% | 267,755 |
| Oct 6, 2026 | 37.20 | 37.20 | 36.50 | 36.50 | 36.50 | -2.01% | 613,436 |
| Oct 5, 2026 | 38.30 | 38.30 | 37.25 | 37.25 | 37.25 | -1.97% | 523,513 |
| Oct 2, 2026 | 38.00 | 38.10 | 37.55 | 38.00 | 38.00 | 0.66% | 424,753 |
| Oct 1, 2026 | 37.55 | 38.20 | 37.55 | 37.75 | 37.75 | 0.67% | 472,709 |
| Sep 30, 2026 | 37.70 | 37.80 | 37.50 | 37.50 | 37.50 | 0.13% | 379,607 |
| Sep 29, 2026 | 37.40 | 37.70 | 36.80 | 37.45 | 37.45 | 1.35% | 320,575 |
| Sep 24, 2026 | 37.50 | 37.50 | 36.70 | 36.95 | 36.95 | -0.40% | 263,492 |
| Sep 23, 2026 | 37.65 | 37.90 | 37.10 | 37.10 | 37.10 | -0.27% | 297,968 |
| Sep 22, 2026 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | -2.36% | 592,075 |
| Sep 21, 2026 | 37.00 | 38.20 | 36.90 | 38.10 | 38.10 | 2.97% | 884,121 |
| Sep 18, 2026 | 37.00 | 37.00 | 36.25 | 37.00 | 37.00 | 1.09% | 366,068 |
| Sep 17, 2026 | 36.85 | 37.10 | 36.60 | 36.60 | 36.60 | 1.10% | 437,296 |
| Sep 16, 2026 | 35.80 | 36.60 | 35.70 | 36.20 | 36.20 | 1.69% | 371,471 |
| Sep 15, 2026 | 36.00 | 36.30 | 35.25 | 35.60 | 35.60 | -1.93% | 539,910 |
| Sep 14, 2026 | 36.95 | 37.15 | 36.00 | 36.30 | 36.30 | -1.76% | 553,074 |
| Sep 11, 2026 | 36.50 | 37.60 | 36.50 | 36.95 | 36.95 | -0.94% | 725,103 |
| Sep 10, 2026 | 37.55 | 37.60 | 37.00 | 37.30 | 37.30 | -0.53% | 383,432 |
| Sep 9, 2026 | 37.20 | 37.80 | 37.10 | 37.50 | 37.50 | 0.81% | 439,668 |
| Sep 8, 2026 | 37.30 | 37.70 | 36.95 | 37.20 | 37.20 | -0.27% | 546,180 |
| Sep 7, 2026 | 38.50 | 38.65 | 37.30 | 37.30 | 37.30 | -1.58% | 751,168 |
| Sep 4, 2026 | 36.50 | 38.00 | 36.35 | 37.90 | 37.90 | 4.26% | 969,164 |
| Sep 3, 2026 | 37.95 | 38.20 | 36.20 | 36.35 | 36.35 | -3.45% | 1,158,056 |
| Sep 2, 2026 | 37.45 | 37.95 | 37.25 | 37.65 | 37.65 | 0.53% | 566,300 |
| Sep 1, 2026 | 37.40 | 38.10 | 37.40 | 37.45 | 37.45 | 0.13% | 599,173 |
| Aug 31, 2026 | 38.30 | 38.40 | 37.40 | 37.40 | 37.40 | -2.35% | 773,546 |
| Aug 28, 2026 | 38.05 | 38.60 | 38.05 | 38.30 | 38.30 | 0.92% | 657,898 |
| Aug 27, 2026 | 38.00 | 38.35 | 37.60 | 37.95 | 37.95 | -0.13% | 919,810 |
| Aug 26, 2026 | 37.80 | 38.35 | 37.80 | 38.00 | 38.00 | 0.66% | 855,739 |