Channel Well Technology Co.,Ltd. (TPEX:3078)
Taiwan · Delayed Price · Currency is TWD 79.50
-1.00 (-1.24%)
Oct 9, 2025, 1:30 PM CST
Channel Well Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 81.30 | 81.30 | 79.50 | 79.50 | 79.50 | -1.24% | 1,535,525 |
| 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 29, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - | - |
| 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 |
| Sep 22, 2025 | 81.20 | 82.00 | 81.00 | 81.90 | 81.90 | 1.36% | 1,279,163 |
| Sep 19, 2025 | 80.70 | 81.90 | 80.40 | 80.80 | 80.80 | 1.00% | 2,088,734 |
| Sep 18, 2025 | 79.80 | 80.50 | 79.70 | 80.00 | 80.00 | 0.63% | 1,353,842 |
| Sep 17, 2025 | 80.50 | 81.30 | 79.50 | 79.50 | 79.50 | -1.24% | 1,933,486 |
| Sep 16, 2025 | 80.90 | 81.30 | 80.20 | 80.50 | 80.50 | -0.49% | 1,493,509 |
| Sep 15, 2025 | 82.70 | 82.70 | 80.90 | 80.90 | 80.90 | -2.06% | 2,053,377 |
| Sep 12, 2025 | 82.00 | 83.00 | 82.00 | 82.60 | 82.60 | 1.35% | 1,384,400 |
| Sep 11, 2025 | 84.30 | 84.30 | 81.50 | 81.50 | 81.50 | -2.63% | 3,566,686 |
| Sep 10, 2025 | 84.20 | 84.80 | 83.40 | 83.70 | 83.70 | -1.65% | 3,770,255 |
| Sep 9, 2025 | 86.70 | 86.90 | 85.10 | 85.10 | 85.10 | -1.28% | 2,092,372 |
| Sep 8, 2025 | 87.30 | 87.70 | 86.20 | 86.20 | 86.20 | -0.69% | 1,330,053 |
| Sep 5, 2025 | 86.80 | 87.40 | 86.60 | 86.80 | 86.80 | 0.23% | 913,356 |
| Sep 4, 2025 | 88.00 | 88.40 | 86.10 | 86.60 | 86.60 | -1.03% | 2,029,593 |
| Sep 3, 2025 | 84.70 | 87.90 | 84.60 | 87.50 | 87.50 | -0.79% | 4,108,668 |
| Sep 2, 2025 | 91.00 | 91.00 | 87.00 | 88.20 | 84.20 | -1.67% | 6,853,550 |
| Sep 1, 2025 | 93.20 | 94.00 | 89.50 | 89.70 | 85.63 | -4.78% | 6,753,551 |
| Aug 29, 2025 | 94.60 | 95.20 | 94.20 | 94.20 | 89.93 | 1.18% | 4,188,410 |
| Aug 28, 2025 | 93.50 | 94.50 | 93.10 | 93.10 | 88.88 | -0.43% | 2,273,994 |
| Aug 27, 2025 | 95.70 | 95.70 | 93.20 | 93.50 | 89.26 | -0.53% | 3,678,386 |
| Aug 26, 2025 | 91.00 | 94.00 | 90.60 | 94.00 | 89.74 | 3.18% | 4,581,675 |
| Aug 25, 2025 | 90.50 | 91.30 | 90.30 | 91.10 | 86.97 | 1.79% | 2,001,911 |
| Aug 22, 2025 | 90.00 | 90.40 | 88.80 | 89.50 | 85.44 | 0.11% | 1,779,044 |
| Aug 21, 2025 | 88.50 | 90.10 | 88.50 | 89.40 | 85.35 | 1.25% | 1,624,128 |
| Aug 20, 2025 | 91.50 | 91.80 | 88.20 | 88.30 | 84.30 | -3.60% | 4,306,699 |
| Aug 19, 2025 | 94.00 | 94.00 | 91.60 | 91.60 | 87.45 | -2.03% | 2,844,894 |
| Aug 18, 2025 | 92.20 | 94.20 | 91.90 | 93.50 | 89.26 | 1.41% | 2,936,837 |
| Aug 15, 2025 | 92.80 | 93.30 | 91.80 | 92.20 | 88.02 | -0.11% | 3,387,517 |
| Aug 14, 2025 | 97.20 | 97.20 | 92.30 | 92.30 | 88.11 | -3.45% | 9,055,946 |
| Aug 13, 2025 | 94.30 | 96.40 | 92.70 | 95.60 | 91.26 | 2.58% | 9,904,473 |
| Aug 12, 2025 | 92.90 | 93.30 | 91.60 | 93.20 | 88.97 | 0.98% | 4,624,786 |
| Aug 11, 2025 | 92.00 | 93.10 | 89.10 | 92.30 | 88.11 | -0.32% | 7,351,719 |
| Aug 8, 2025 | 89.30 | 93.40 | 88.80 | 92.60 | 88.40 | 3.93% | 11,210,457 |
| Aug 7, 2025 | 90.00 | 90.00 | 88.30 | 89.10 | 85.06 | -0.22% | 3,428,285 |
| Aug 6, 2025 | 91.00 | 91.00 | 89.20 | 89.30 | 85.25 | -0.67% | 3,187,384 |
| Aug 5, 2025 | 88.80 | 91.20 | 88.70 | 89.90 | 85.82 | 2.51% | 6,511,959 |
| Aug 4, 2025 | 88.90 | 89.40 | 87.30 | 87.70 | 83.72 | -1.35% | 3,235,437 |
| Aug 1, 2025 | 89.50 | 90.30 | 88.10 | 88.90 | 84.87 | -0.67% | 5,719,752 |
| Jul 31, 2025 | 87.10 | 89.70 | 85.80 | 89.50 | 85.44 | 2.87% | 8,426,871 |