Channel Well Technology Co.,Ltd. (TPEX:3078)
Taiwan · Delayed Price · Currency is TWD 72.40
+0.70 (0.98%)
At close: Dec 5, 2025
Channel Well Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.50 | 72.90 | 71.70 | 72.40 | 72.40 | 0.98% | 1,310,327 |
| Dec 4, 2025 | 71.40 | 72.40 | 71.40 | 71.70 | 71.70 | 1.27% | 1,094,786 |
| Dec 3, 2025 | 70.90 | 71.30 | 70.50 | 70.80 | 70.80 | 0.85% | 764,665 |
| Dec 2, 2025 | 71.50 | 71.50 | 70.20 | 70.20 | 70.20 | -1.13% | 1,071,524 |
| Dec 1, 2025 | 72.20 | 72.40 | 71.00 | 71.00 | 71.00 | -1.25% | 974,558 |
| Nov 28, 2025 | 71.50 | 71.90 | 71.00 | 71.90 | 71.90 | 0.42% | 772,222 |
| Nov 27, 2025 | 72.10 | 72.10 | 71.40 | 71.60 | 71.60 | - | 514,091 |
| Nov 26, 2025 | 71.60 | 72.00 | 71.40 | 71.60 | 71.60 | 0.85% | 706,847 |
| Nov 25, 2025 | 70.30 | 71.10 | 70.30 | 71.00 | 71.00 | 1.87% | 615,370 |
| Nov 24, 2025 | 70.30 | 70.30 | 69.60 | 69.70 | 69.70 | -0.14% | 923,234 |
| Nov 21, 2025 | 70.70 | 71.80 | 69.70 | 69.80 | 69.80 | -3.06% | 1,445,377 |
| Nov 20, 2025 | 72.80 | 73.70 | 71.60 | 72.00 | 72.00 | 3.60% | 1,512,263 |
| Nov 19, 2025 | 71.00 | 71.70 | 69.40 | 69.50 | 69.50 | -1.56% | 1,443,251 |
| Nov 18, 2025 | 73.10 | 73.20 | 70.60 | 70.60 | 70.60 | -3.42% | 2,340,804 |
| Nov 17, 2025 | 74.80 | 74.80 | 73.00 | 73.10 | 73.10 | -1.35% | 910,709 |
| Nov 14, 2025 | 73.60 | 74.80 | 73.30 | 74.10 | 74.10 | -0.13% | 828,983 |
| Nov 13, 2025 | 73.90 | 75.00 | 73.40 | 74.20 | 74.20 | 1.92% | 1,796,805 |
| Nov 12, 2025 | 72.40 | 74.00 | 72.40 | 72.80 | 72.80 | 0.55% | 967,655 |
| Nov 11, 2025 | 73.00 | 73.60 | 72.30 | 72.40 | 72.40 | -0.69% | 1,211,109 |
| Nov 10, 2025 | 73.80 | 74.00 | 72.60 | 72.90 | 72.90 | -1.35% | 1,246,524 |
| Nov 7, 2025 | 76.30 | 76.30 | 73.50 | 73.90 | 73.90 | -3.40% | 2,668,893 |
| Nov 6, 2025 | 76.40 | 76.90 | 76.00 | 76.50 | 76.50 | 0.39% | 606,428 |
| Nov 5, 2025 | 75.40 | 76.20 | 74.70 | 76.20 | 76.20 | 0.13% | 667,046 |
| Nov 4, 2025 | 78.00 | 78.10 | 76.10 | 76.10 | 76.10 | -1.93% | 704,158 |
| Nov 3, 2025 | 77.30 | 78.10 | 76.90 | 77.60 | 77.60 | 0.39% | 699,470 |
| Oct 31, 2025 | 77.00 | 78.00 | 77.00 | 77.30 | 77.30 | 0.52% | 828,584 |
| Oct 30, 2025 | 78.20 | 78.50 | 76.70 | 76.90 | 76.90 | -1.54% | 1,510,768 |
| Oct 29, 2025 | 77.20 | 80.50 | 77.00 | 78.10 | 78.10 | 2.76% | 3,121,334 |
| Oct 28, 2025 | 77.30 | 77.30 | 75.90 | 76.00 | 76.00 | -0.91% | 1,078,658 |
| Oct 27, 2025 | 75.80 | 76.80 | 75.10 | 76.70 | 76.70 | 1.99% | 1,138,588 |
| Oct 23, 2025 | 75.40 | 75.70 | 75.10 | 75.20 | 75.20 | -0.27% | 468,310 |
| Oct 22, 2025 | 75.30 | 76.10 | 74.90 | 75.40 | 75.40 | 0.80% | 605,111 |
| Oct 21, 2025 | 74.50 | 75.50 | 74.10 | 74.80 | 74.80 | 1.08% | 1,067,735 |
| Oct 20, 2025 | 74.60 | 75.00 | 74.00 | 74.00 | 74.00 | -0.80% | 829,708 |
| Oct 17, 2025 | 75.30 | 75.60 | 74.30 | 74.60 | 74.60 | -0.93% | 1,134,940 |
| Oct 16, 2025 | 73.90 | 75.40 | 73.30 | 75.30 | 75.30 | 2.31% | 1,679,813 |
| Oct 15, 2025 | 73.70 | 74.40 | 73.50 | 73.60 | 73.60 | 0.27% | 1,049,257 |
| Oct 14, 2025 | 76.80 | 76.90 | 73.40 | 73.40 | 73.40 | -3.29% | 2,810,029 |
| Oct 13, 2025 | 73.50 | 76.00 | 73.50 | 75.90 | 75.90 | -4.53% | 2,227,271 |
| Oct 9, 2025 | 81.30 | 81.30 | 79.50 | 79.50 | 79.50 | -1.24% | 1,542,738 |
| Oct 8, 2025 | 81.00 | 81.10 | 80.30 | 80.50 | 80.50 | -0.25% | 618,002 |
| Oct 7, 2025 | 80.70 | 81.10 | 80.10 | 80.70 | 80.70 | 0.88% | 973,228 |
| Oct 3, 2025 | 80.20 | 80.50 | 79.70 | 80.00 | 80.00 | 0.50% | 873,249 |
| Oct 2, 2025 | 80.20 | 80.70 | 79.50 | 79.60 | 79.60 | -0.50% | 1,108,988 |
| Oct 1, 2025 | 81.10 | 81.20 | 80.00 | 80.00 | 80.00 | -0.74% | 877,126 |
| Sep 30, 2025 | 79.20 | 80.90 | 79.20 | 80.60 | 80.60 | 2.41% | 1,247,976 |
| Sep 26, 2025 | 80.60 | 80.60 | 78.50 | 78.70 | 78.70 | -2.11% | 1,976,767 |
| Sep 25, 2025 | 82.10 | 82.10 | 80.40 | 80.40 | 80.40 | -1.59% | 1,474,405 |
| Sep 24, 2025 | 82.00 | 82.40 | 81.40 | 81.70 | 81.70 | 0.37% | 1,377,884 |
| Sep 23, 2025 | 82.30 | 82.70 | 81.40 | 81.40 | 81.40 | -0.61% | 1,672,862 |