Channel Well Technology Co.,Ltd. (TPEX:3078)
Taiwan · Delayed Price · Currency is TWD 46.00
+0.05 (0.11%)
Oct 5, 2026, 1:30 PM CST
Channel Well Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 45.60 | 46.20 | 45.35 | 45.95 | - | 0.44% | 393,311 |
| Oct 1, 2026 | 46.30 | 46.30 | 45.50 | 45.75 | 45.75 | -0.87% | 402,172 |
| Sep 30, 2026 | 45.85 | 46.20 | 45.80 | 46.15 | 46.15 | 1.10% | 359,094 |
| Sep 29, 2026 | 45.45 | 46.10 | 45.45 | 45.65 | 45.65 | 0.44% | 284,931 |
| Sep 24, 2026 | 45.10 | 45.50 | 44.95 | 45.45 | 45.45 | 0.55% | 258,609 |
| Sep 23, 2026 | 45.50 | 45.50 | 45.00 | 45.20 | 45.20 | -0.99% | 487,216 |
| Sep 22, 2026 | 46.20 | 46.20 | 45.35 | 45.65 | 45.65 | -1.19% | 625,877 |
| Sep 21, 2026 | 44.55 | 46.20 | 44.55 | 46.20 | 46.20 | 3.82% | 1,013,026 |
| Sep 18, 2026 | 44.55 | 45.00 | 44.50 | 44.50 | 44.50 | -0.22% | 805,842 |
| Sep 17, 2026 | 44.60 | 44.80 | 44.20 | 44.60 | 44.60 | -0.78% | 492,687 |
| Sep 16, 2026 | 44.10 | 45.20 | 43.50 | 44.95 | 44.95 | 3.33% | 1,086,530 |
| Sep 15, 2026 | 43.50 | 43.90 | 43.50 | 43.50 | 43.50 | -0.68% | 342,955 |
| Sep 14, 2026 | 43.90 | 43.90 | 43.45 | 43.80 | 43.80 | -0.34% | 361,556 |
| Sep 11, 2026 | 43.35 | 44.35 | 43.00 | 43.95 | 43.95 | 0.92% | 652,189 |
| Sep 10, 2026 | 44.35 | 44.35 | 43.35 | 43.55 | 43.55 | -2.24% | 960,723 |
| Sep 9, 2026 | 44.80 | 45.25 | 44.55 | 44.55 | 44.55 | -1.44% | 588,878 |
| Sep 8, 2026 | 44.65 | 45.30 | 44.35 | 45.20 | 45.20 | 0.56% | 662,365 |
| Sep 7, 2026 | 45.90 | 46.00 | 44.50 | 44.95 | 44.95 | -2.49% | 985,600 |
| Sep 4, 2026 | 46.50 | 46.50 | 44.30 | 46.10 | 46.10 | 0.22% | 1,163,623 |
| Sep 3, 2026 | 47.85 | 48.00 | 46.00 | 46.00 | 46.00 | -3.77% | 1,416,961 |
| Sep 2, 2026 | 48.50 | 48.50 | 47.75 | 47.80 | 47.80 | -1.34% | 800,077 |
| Sep 1, 2026 | 47.95 | 48.60 | 47.90 | 48.45 | 48.45 | 1.05% | 914,266 |
| Aug 31, 2026 | 52.80 | 53.00 | 51.90 | 51.90 | 47.95 | -1.33% | 2,623,567 |
| Aug 28, 2026 | 53.00 | 53.20 | 52.50 | 52.60 | 48.59 | -0.38% | 1,041,880 |
| Aug 27, 2026 | 53.40 | 53.40 | 52.80 | 52.80 | 48.78 | -0.19% | 933,750 |
| Aug 26, 2026 | 53.10 | 53.40 | 52.70 | 52.90 | 48.87 | -0.19% | 594,811 |
| Aug 25, 2026 | 53.50 | 53.50 | 52.60 | 53.00 | 48.96 | -1.12% | 601,783 |
| Aug 24, 2026 | 54.70 | 54.70 | 53.50 | 53.60 | 49.52 | -1.65% | 820,133 |
| Aug 21, 2026 | 53.90 | 54.50 | 53.50 | 54.50 | 50.35 | 1.87% | 715,798 |
| Aug 20, 2026 | 53.70 | 53.90 | 53.20 | 53.50 | 49.42 | 0.75% | 420,458 |
| Aug 19, 2026 | 52.50 | 53.70 | 52.50 | 53.10 | 49.05 | 0.19% | 464,468 |
| Aug 18, 2026 | 53.70 | 53.70 | 52.90 | 53.00 | 48.96 | -0.38% | 375,724 |
| Aug 17, 2026 | 53.20 | 53.80 | 52.80 | 53.20 | 49.15 | 0.19% | 652,226 |
| Aug 14, 2026 | 53.00 | 53.30 | 52.60 | 53.10 | 49.05 | 0.38% | 456,795 |
| Aug 13, 2026 | 53.60 | 53.60 | 52.60 | 52.90 | 48.87 | -2.40% | 1,177,396 |
| Aug 12, 2026 | 54.60 | 54.80 | 53.90 | 54.20 | 50.07 | -0.37% | 511,041 |
| Aug 11, 2026 | 54.70 | 54.70 | 53.60 | 54.40 | 50.26 | -0.55% | 457,413 |
| Aug 10, 2026 | 54.20 | 54.90 | 54.00 | 54.70 | 50.53 | 1.11% | 1,003,793 |
| Aug 7, 2026 | 53.50 | 54.30 | 53.40 | 54.10 | 49.98 | 1.31% | 727,859 |
| Aug 6, 2026 | 52.80 | 53.40 | 52.10 | 53.40 | 49.33 | 1.14% | 450,308 |
| Aug 5, 2026 | 53.20 | 53.60 | 52.60 | 52.80 | 48.78 | -0.19% | 713,701 |
| Aug 4, 2026 | 52.30 | 53.00 | 52.10 | 52.90 | 48.87 | 1.15% | 511,557 |
| Aug 3, 2026 | 52.50 | 52.90 | 52.00 | 52.30 | 48.32 | -0.57% | 345,557 |
| Jul 31, 2026 | 51.30 | 52.80 | 50.80 | 52.60 | 48.59 | 5.62% | 776,766 |
| Jul 30, 2026 | 50.10 | 50.90 | 49.65 | 49.80 | 46.01 | -0.80% | 628,230 |
| Jul 29, 2026 | 51.90 | 51.90 | 49.70 | 50.20 | 46.38 | -1.95% | 1,120,825 |
| Jul 28, 2026 | 52.30 | 52.30 | 51.20 | 51.20 | 47.30 | -2.10% | 678,093 |
| Jul 27, 2026 | 52.70 | 53.00 | 51.90 | 52.30 | 48.32 | -0.76% | 425,533 |
| Jul 24, 2026 | 52.00 | 52.80 | 52.00 | 52.70 | 48.68 | 0.38% | 455,027 |
| Jul 23, 2026 | 54.20 | 54.20 | 52.40 | 52.50 | 48.50 | -2.05% | 678,662 |