Chaintech Technology Corporation (TPE:2425)
Taiwan · Delayed Price · Currency is TWD 34.00
-0.10 (-0.29%)
Oct 20, 2026, 1:30 PM CST
Chaintech Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 828,460 |
| Oct 13, 2026 | 35.90 | 35.90 | 34.75 | 34.80 | 34.80 | -2.52% | 875,563 |
| Oct 12, 2026 | 36.30 | 37.35 | 35.60 | 35.70 | 35.70 | -0.14% | 1,203,253 |
| 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 |
| Aug 25, 2026 | 38.00 | 38.10 | 36.60 | 37.75 | 37.75 | -0.40% | 987,709 |
| Aug 24, 2026 | 37.55 | 38.10 | 37.25 | 37.90 | 37.90 | 0.93% | 1,137,563 |
| Aug 21, 2026 | 38.60 | 38.80 | 37.55 | 37.55 | 37.55 | -2.72% | 2,150,436 |
| Aug 20, 2026 | 39.20 | 39.55 | 38.10 | 38.60 | 38.60 | -1.03% | 1,316,029 |
| Aug 19, 2026 | 38.30 | 40.00 | 38.30 | 39.00 | 39.00 | -1.39% | 2,335,355 |
| Aug 18, 2026 | 38.55 | 40.45 | 38.55 | 39.55 | 39.55 | 3.94% | 3,761,925 |
| Aug 17, 2026 | 40.50 | 40.50 | 38.05 | 38.05 | 38.05 | -7.42% | 4,226,561 |
| Aug 14, 2026 | 41.95 | 42.20 | 41.00 | 41.10 | 41.10 | -2.03% | 3,075,900 |
| Aug 13, 2026 | 41.75 | 42.50 | 41.10 | 41.95 | 41.95 | 0.12% | 4,813,485 |
| Aug 12, 2026 | 41.60 | 42.35 | 41.40 | 41.90 | 41.90 | -8.81% | 11,561,294 |
| Aug 11, 2026 | 48.25 | 48.85 | 44.80 | 45.95 | 45.95 | -7.27% | 9,298,048 |
| Aug 10, 2026 | 51.80 | 51.80 | 49.25 | 49.55 | 49.55 | -6.33% | 12,290,844 |
| Aug 7, 2026 | 48.20 | 52.90 | 47.55 | 52.90 | 52.90 | 9.87% | 14,481,029 |