Channel Well Technology Co.,Ltd. (TPEX:3078)
Taiwan · Delayed Price · Currency is TWD 80.80
+0.80 (1.00%)
Sep 19, 2025, 1:30 PM CST
Channel Well Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 80.70 | 81.90 | 80.40 | 80.80 | 80.80 | 1.00% | 2,079,832 |
| Sep 18, 2025 | 79.80 | 80.50 | 79.70 | 80.00 | 80.00 | 0.63% | 1,338,673 |
| Sep 17, 2025 | 80.50 | 81.30 | 79.50 | 79.50 | 79.50 | -1.24% | 1,914,267 |
| Sep 16, 2025 | 80.90 | 81.30 | 80.20 | 80.50 | 80.50 | -0.49% | 1,477,800 |
| Sep 15, 2025 | 82.70 | 82.70 | 80.90 | 80.90 | 80.90 | -2.06% | 2,027,051 |
| Sep 12, 2025 | 82.00 | 83.00 | 82.00 | 82.60 | 82.60 | 1.35% | 1,367,113 |
| Sep 11, 2025 | 84.30 | 84.30 | 81.50 | 81.50 | 81.50 | -2.63% | 3,525,900 |
| Sep 10, 2025 | 84.20 | 84.80 | 83.40 | 83.70 | 83.70 | -1.65% | 3,738,161 |
| Sep 9, 2025 | 86.70 | 86.90 | 85.10 | 85.10 | 85.10 | -1.28% | 2,070,399 |
| Sep 8, 2025 | 87.30 | 87.70 | 86.20 | 86.20 | 86.20 | -0.69% | 1,317,020 |
| Sep 5, 2025 | 86.80 | 87.40 | 86.60 | 86.80 | 86.80 | 0.23% | 901,500 |
| Sep 4, 2025 | 88.00 | 88.40 | 86.10 | 86.60 | 86.60 | -1.03% | 2,003,300 |
| Sep 3, 2025 | 84.70 | 87.90 | 84.60 | 87.50 | 87.50 | -0.79% | 4,073,257 |
| Sep 2, 2025 | 91.00 | 91.00 | 87.00 | 88.20 | 84.20 | -1.67% | 6,786,432 |
| Sep 1, 2025 | 93.20 | 94.00 | 89.50 | 89.70 | 85.63 | -4.78% | 6,677,505 |
| Aug 29, 2025 | 94.60 | 95.20 | 94.20 | 94.20 | 89.93 | 1.18% | 4,151,909 |
| Aug 28, 2025 | 93.50 | 94.50 | 93.10 | 93.10 | 88.88 | -0.43% | 2,251,234 |
| Aug 27, 2025 | 95.70 | 95.70 | 93.20 | 93.50 | 89.26 | -0.53% | 3,645,457 |
| Aug 26, 2025 | 91.00 | 94.00 | 90.60 | 94.00 | 89.74 | 3.18% | 4,548,473 |
| Aug 25, 2025 | 90.50 | 91.30 | 90.30 | 91.10 | 86.97 | 1.79% | 1,985,145 |
| Aug 22, 2025 | 90.00 | 90.40 | 88.80 | 89.50 | 85.44 | 0.11% | 1,763,505 |
| Aug 21, 2025 | 88.50 | 90.10 | 88.50 | 89.40 | 85.35 | 1.25% | 1,604,302 |
| Aug 20, 2025 | 91.50 | 91.80 | 88.20 | 88.30 | 84.30 | -3.60% | 4,247,553 |
| Aug 19, 2025 | 94.00 | 94.00 | 91.60 | 91.60 | 87.45 | -2.03% | 2,810,062 |
| Aug 18, 2025 | 92.20 | 94.20 | 91.90 | 93.50 | 89.26 | 1.41% | 2,908,101 |
| Aug 15, 2025 | 92.80 | 93.30 | 91.80 | 92.20 | 88.02 | -0.11% | 3,350,367 |
| Aug 14, 2025 | 97.20 | 97.20 | 92.30 | 92.30 | 88.11 | -3.45% | 8,966,157 |
| Aug 13, 2025 | 94.30 | 96.40 | 92.70 | 95.60 | 91.26 | 2.58% | 9,821,184 |
| Aug 12, 2025 | 92.90 | 93.30 | 91.60 | 93.20 | 88.97 | 0.98% | 4,585,116 |
| Aug 11, 2025 | 92.00 | 93.10 | 89.10 | 92.30 | 88.11 | -0.32% | 7,295,979 |
| Aug 8, 2025 | 89.30 | 93.40 | 88.80 | 92.60 | 88.40 | 3.93% | 11,108,219 |
| Aug 7, 2025 | 90.00 | 90.00 | 88.30 | 89.10 | 85.06 | -0.22% | 3,402,610 |
| Aug 6, 2025 | 91.00 | 91.00 | 89.20 | 89.30 | 85.25 | -0.67% | 3,159,231 |
| Aug 5, 2025 | 88.80 | 91.20 | 88.70 | 89.90 | 85.82 | 2.51% | 6,466,780 |
| Aug 4, 2025 | 88.90 | 89.40 | 87.30 | 87.70 | 83.72 | -1.35% | 3,210,232 |
| 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% | 8,368,800 |
| Jul 30, 2025 | 89.20 | 90.60 | 86.70 | 87.00 | 83.05 | -1.47% | 11,163,917 |
| Jul 29, 2025 | 87.20 | 88.30 | 85.00 | 88.30 | 84.30 | 1.49% | 6,380,930 |
| Jul 28, 2025 | 85.30 | 87.10 | 85.00 | 87.00 | 83.05 | 2.35% | 3,919,027 |
| Jul 25, 2025 | 86.20 | 86.30 | 84.80 | 85.00 | 81.15 | -1.28% | 2,751,632 |
| Jul 24, 2025 | 87.00 | 87.00 | 85.60 | 86.10 | 82.20 | 0.58% | 3,347,662 |
| Jul 23, 2025 | 84.40 | 86.70 | 84.30 | 85.60 | 81.72 | 2.27% | 4,101,556 |
| Jul 22, 2025 | 85.70 | 86.70 | 83.60 | 83.70 | 79.90 | -1.65% | 6,298,047 |
| Jul 21, 2025 | 84.20 | 85.60 | 84.20 | 85.10 | 81.24 | 1.07% | 3,309,610 |
| Jul 18, 2025 | 84.80 | 84.80 | 83.80 | 84.20 | 80.38 | 0.24% | 2,233,943 |
| Jul 17, 2025 | 83.10 | 84.20 | 83.00 | 84.00 | 80.19 | 1.45% | 2,416,500 |
| Jul 16, 2025 | 85.00 | 85.30 | 82.70 | 82.80 | 79.04 | -1.90% | 5,948,218 |
| Jul 15, 2025 | 85.60 | 89.30 | 84.20 | 84.40 | 80.57 | -0.94% | 19,308,315 |
| Jul 14, 2025 | 84.90 | 85.30 | 84.20 | 85.20 | 81.34 | 0.47% | 2,778,196 |