Channel Well Technology Co.,Ltd. (TPEX:3078)
Taiwan · Delayed Price · Currency is TWD 57.50
+0.20 (0.35%)
May 8, 2026, 1:30 PM CST
Channel Well Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 57.60 | 58.80 | 56.90 | 57.50 | 57.50 | 0.35% | 1,535,700 |
| May 7, 2026 | 57.00 | 57.50 | 56.70 | 57.30 | 57.30 | 1.24% | 991,154 |
| May 6, 2026 | 57.50 | 57.70 | 56.20 | 56.60 | 56.60 | -0.70% | 1,045,053 |
| May 5, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1.79% | 763,235 |
| May 4, 2026 | 56.30 | 56.50 | 55.60 | 56.00 | 56.00 | 0.90% | 714,626 |
| Apr 30, 2026 | 56.00 | 56.00 | 55.30 | 55.50 | 55.50 | -0.18% | 550,828 |
| Apr 29, 2026 | 55.50 | 55.80 | 55.00 | 55.60 | 55.60 | 0.18% | 478,200 |
| Apr 28, 2026 | 56.30 | 56.30 | 55.40 | 55.50 | 55.50 | -1.25% | 825,493 |
| Apr 27, 2026 | 56.90 | 56.90 | 55.20 | 56.20 | 56.20 | -0.18% | 790,050 |
| Apr 24, 2026 | 57.80 | 57.80 | 56.10 | 56.30 | 56.30 | -1.57% | 761,426 |
| Apr 23, 2026 | 59.80 | 59.80 | 55.80 | 57.20 | 57.20 | -3.05% | 2,057,659 |
| Apr 22, 2026 | 57.80 | 59.60 | 57.40 | 59.00 | 59.00 | 2.43% | 1,840,396 |
| Apr 21, 2026 | 57.50 | 57.70 | 56.90 | 57.60 | 57.60 | 1.05% | 729,110 |
| Apr 20, 2026 | 57.90 | 57.90 | 57.00 | 57.00 | 57.00 | -0.70% | 818,420 |
| Apr 17, 2026 | 56.80 | 57.60 | 56.80 | 57.40 | 57.40 | 1.59% | 1,158,100 |
| Apr 16, 2026 | 55.70 | 56.90 | 55.60 | 56.50 | 56.50 | 2.36% | 1,697,602 |
| Apr 15, 2026 | 55.70 | 55.70 | 54.80 | 55.20 | 55.20 | -0.18% | 808,263 |
| Apr 14, 2026 | 54.90 | 55.30 | 53.80 | 55.30 | 55.30 | 2.03% | 1,189,025 |
| Apr 13, 2026 | 54.60 | 54.60 | 53.70 | 54.20 | 54.20 | -0.91% | 1,160,607 |
| Apr 10, 2026 | 56.30 | 56.40 | 54.50 | 54.70 | 54.70 | -4.70% | 4,374,824 |
| Apr 9, 2026 | 58.40 | 58.50 | 57.30 | 57.40 | 57.40 | -0.86% | 783,505 |
| Apr 8, 2026 | 57.40 | 58.10 | 57.40 | 57.90 | 57.90 | 1.22% | 642,197 |
| Apr 7, 2026 | 57.10 | 57.40 | 56.80 | 57.20 | 57.20 | 0.70% | 503,701 |
| Apr 2, 2026 | 57.30 | 57.30 | 56.40 | 56.80 | 56.80 | -0.35% | 503,701 |
| Apr 1, 2026 | 56.50 | 57.40 | 56.30 | 57.00 | 57.00 | 2.52% | 649,616 |
| Mar 31, 2026 | 56.30 | 57.20 | 55.60 | 55.60 | 55.60 | -1.24% | 967,503 |
| Mar 30, 2026 | 56.80 | 56.80 | 56.00 | 56.30 | 56.30 | -1.23% | 913,247 |
| Mar 27, 2026 | 56.90 | 57.50 | 56.20 | 57.00 | 57.00 | -0.35% | 1,458,231 |
| Mar 26, 2026 | 57.90 | 58.30 | 57.10 | 57.20 | 57.20 | -0.87% | 974,753 |
| Mar 25, 2026 | 58.00 | 58.20 | 57.40 | 57.70 | 57.70 | 0.35% | 802,439 |
| Mar 24, 2026 | 58.90 | 59.00 | 56.90 | 57.50 | 57.50 | -0.69% | 1,288,361 |
| Mar 23, 2026 | 59.10 | 59.10 | 57.90 | 57.90 | 57.90 | -2.85% | 1,319,551 |
| Mar 20, 2026 | 60.00 | 60.60 | 59.60 | 59.60 | 59.60 | - | 773,742 |
| Mar 19, 2026 | 60.50 | 60.50 | 59.40 | 59.60 | 59.60 | -1.00% | 1,222,596 |
| Mar 18, 2026 | 61.80 | 61.80 | 60.00 | 60.20 | 60.20 | -1.31% | 1,706,095 |
| Mar 17, 2026 | 60.50 | 61.10 | 59.80 | 61.00 | 61.00 | 0.99% | 1,088,379 |
| Mar 16, 2026 | 60.80 | 60.90 | 59.40 | 60.40 | 60.40 | 0.17% | 798,073 |
| Mar 13, 2026 | 59.40 | 60.80 | 59.00 | 60.30 | 60.30 | 1.52% | 1,371,482 |
| Mar 12, 2026 | 59.40 | 60.20 | 59.20 | 59.40 | 59.40 | - | 936,408 |
| Mar 11, 2026 | 59.10 | 59.90 | 58.80 | 59.40 | 59.40 | 1.71% | 766,740 |
| Mar 10, 2026 | 58.50 | 59.20 | 57.80 | 58.40 | 58.40 | - | 957,065 |
| Mar 9, 2026 | 58.00 | 58.90 | 56.60 | 58.40 | 58.40 | -3.31% | 1,438,945 |
| Mar 6, 2026 | 59.80 | 61.20 | 59.70 | 60.40 | 60.40 | -0.66% | 1,268,027 |
| Mar 5, 2026 | 60.00 | 61.10 | 59.30 | 60.80 | 60.80 | 4.47% | 1,999,119 |
| Mar 4, 2026 | 60.50 | 60.50 | 58.10 | 58.20 | 58.20 | -4.12% | 3,204,092 |
| Mar 3, 2026 | 62.80 | 63.30 | 60.30 | 60.70 | 60.70 | -3.34% | 2,590,211 |
| Mar 2, 2026 | 59.10 | 63.40 | 58.80 | 62.80 | 62.80 | 4.67% | 3,004,008 |
| Feb 26, 2026 | 60.20 | 61.20 | 60.00 | 60.00 | 60.00 | -0.33% | 10,080,350 |
| Feb 25, 2026 | 61.50 | 61.50 | 59.80 | 60.20 | 60.20 | -1.47% | 2,711,613 |
| Feb 24, 2026 | 60.80 | 61.30 | 60.10 | 61.10 | 61.10 | 0.83% | 3,415,749 |