Channel Well Technology Co.,Ltd. (TPEX:3078)
Taiwan · Delayed Price · Currency is TWD 45.90
-1.75 (-3.67%)
Oct 22, 2026, 2:31 PM CST
Channel Well Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 47.30 | 47.40 | 45.90 | 45.90 | 45.90 | -3.67% | 605,739 |
| Oct 21, 2026 | 47.65 | 47.65 | 46.50 | 47.65 | 47.65 | 1.60% | 584,237 |
| Oct 20, 2026 | 47.30 | 47.75 | 46.60 | 46.90 | 46.90 | -0.85% | 204,019 |
| Oct 19, 2026 | 47.75 | 47.75 | 46.60 | 47.30 | 47.30 | - | 331,534 |
| Oct 16, 2026 | 47.75 | 48.20 | 47.30 | 47.30 | 47.30 | -0.21% | 540,226 |
| Oct 15, 2026 | 47.50 | 47.65 | 47.00 | 47.40 | 47.40 | -0.63% | 490,467 |
| Oct 14, 2026 | 47.40 | 47.90 | 47.40 | 47.70 | 47.70 | 1.06% | 383,008 |
| Oct 13, 2026 | 47.05 | 47.70 | 46.90 | 47.20 | 47.20 | 0.21% | 466,307 |
| Oct 12, 2026 | 46.10 | 47.30 | 46.10 | 47.10 | 47.10 | 1.18% | 552,431 |
| Oct 8, 2026 | 46.40 | 46.55 | 46.00 | 46.55 | 46.55 | 0.98% | 340,791 |
| Oct 7, 2026 | 46.00 | 46.50 | 45.80 | 46.10 | 46.10 | 0.11% | 337,421 |
| Oct 6, 2026 | 46.15 | 46.30 | 45.85 | 46.05 | 46.05 | 0.11% | 224,790 |
| Oct 5, 2026 | 45.95 | 46.20 | 45.65 | 46.00 | 46.00 | 0.11% | 479,968 |
| Oct 2, 2026 | 45.60 | 46.20 | 45.35 | 45.95 | 45.95 | 0.44% | 393,513 |
| 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 |