Channel Well Technology Co.,Ltd. (TPEX:3078)
Taiwan · Delayed Price · Currency is TWD 53.00
-0.60 (-1.12%)
Aug 25, 2026, 1:30 PM CST
Channel Well Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 53.50 | 53.50 | 52.80 | 52.80 | - | -1.49% | 10,000 |
| Aug 24, 2026 | 54.70 | 54.70 | 53.50 | 53.60 | 53.60 | -1.65% | 820,133 |
| Aug 21, 2026 | 53.90 | 54.50 | 53.50 | 54.50 | 54.50 | 1.87% | 715,798 |
| Aug 20, 2026 | 53.70 | 53.90 | 53.20 | 53.50 | 53.50 | 0.75% | 420,458 |
| Aug 19, 2026 | 52.50 | 53.70 | 52.50 | 53.10 | 53.10 | 0.19% | 464,468 |
| Aug 18, 2026 | 53.70 | 53.70 | 52.90 | 53.00 | 53.00 | -0.38% | 375,724 |
| Aug 17, 2026 | 53.20 | 53.80 | 52.80 | 53.20 | 53.20 | 0.19% | 652,226 |
| Aug 14, 2026 | 53.00 | 53.30 | 52.60 | 53.10 | 53.10 | 0.38% | 456,795 |
| Aug 13, 2026 | 53.60 | 53.60 | 52.60 | 52.90 | 52.90 | -2.40% | 1,177,396 |
| Aug 12, 2026 | 54.60 | 54.80 | 53.90 | 54.20 | 54.20 | -0.37% | 511,041 |
| Aug 11, 2026 | 54.70 | 54.70 | 53.60 | 54.40 | 54.40 | -0.55% | 457,413 |
| Aug 10, 2026 | 54.20 | 54.90 | 54.00 | 54.70 | 54.70 | 1.11% | 1,003,793 |
| Aug 7, 2026 | 53.50 | 54.30 | 53.40 | 54.10 | 54.10 | 1.31% | 727,859 |
| Aug 6, 2026 | 52.80 | 53.40 | 52.10 | 53.40 | 53.40 | 1.14% | 450,308 |
| Aug 5, 2026 | 53.20 | 53.60 | 52.60 | 52.80 | 52.80 | -0.19% | 713,701 |
| Aug 4, 2026 | 52.30 | 53.00 | 52.10 | 52.90 | 52.90 | 1.15% | 511,557 |
| Aug 3, 2026 | 52.50 | 52.90 | 52.00 | 52.30 | 52.30 | -0.57% | 345,557 |
| Jul 31, 2026 | 51.30 | 52.80 | 50.80 | 52.60 | 52.60 | 5.62% | 776,766 |
| Jul 30, 2026 | 50.10 | 50.90 | 49.65 | 49.80 | 49.80 | -0.80% | 628,230 |
| Jul 29, 2026 | 51.90 | 51.90 | 49.70 | 50.20 | 50.20 | -1.95% | 1,120,825 |
| Jul 28, 2026 | 52.30 | 52.30 | 51.20 | 51.20 | 51.20 | -2.10% | 678,093 |
| Jul 27, 2026 | 52.70 | 53.00 | 51.90 | 52.30 | 52.30 | -0.76% | 425,533 |
| Jul 24, 2026 | 52.00 | 52.80 | 52.00 | 52.70 | 52.70 | 0.38% | 455,027 |
| Jul 23, 2026 | 54.20 | 54.20 | 52.40 | 52.50 | 52.50 | -2.05% | 678,662 |
| Jul 22, 2026 | 54.00 | 54.20 | 53.50 | 53.60 | 53.60 | 0.75% | 554,276 |
| Jul 21, 2026 | 51.20 | 54.00 | 51.20 | 53.20 | 53.20 | 3.30% | 796,259 |
| Jul 20, 2026 | 52.10 | 52.30 | 50.80 | 51.50 | 51.50 | -0.77% | 1,087,815 |
| Jul 17, 2026 | 53.00 | 53.00 | 51.90 | 51.90 | 51.90 | -2.99% | 1,840,713 |
| Jul 16, 2026 | 54.40 | 54.40 | 53.50 | 53.50 | 53.50 | -1.11% | 847,656 |
| Jul 15, 2026 | 54.30 | 54.30 | 53.40 | 54.10 | 54.10 | 1.12% | 824,170 |
| Jul 14, 2026 | 55.30 | 55.30 | 53.00 | 53.50 | 53.50 | -3.25% | 1,320,537 |
| Jul 13, 2026 | 55.70 | 55.70 | 54.50 | 55.30 | 55.30 | -1.60% | 1,533,143 |
| Jul 9, 2026 | 56.60 | 56.90 | 55.40 | 56.20 | 56.20 | -5.55% | 3,935,510 |
| Jul 8, 2026 | 60.00 | 60.10 | 58.50 | 59.50 | 59.50 | 2.23% | 6,459,488 |
| Jul 7, 2026 | 57.60 | 58.60 | 56.50 | 58.20 | 58.20 | 1.04% | 3,395,030 |
| Jul 6, 2026 | 56.60 | 58.80 | 56.60 | 57.60 | 57.60 | 2.13% | 3,452,959 |
| Jul 3, 2026 | 54.10 | 56.80 | 53.80 | 56.40 | 56.40 | 4.44% | 1,723,674 |
| Jul 2, 2026 | 55.70 | 56.00 | 54.00 | 54.00 | 54.00 | -2.35% | 1,517,598 |
| Jul 1, 2026 | 53.40 | 55.90 | 52.90 | 55.30 | 55.30 | 4.34% | 2,792,295 |
| Jun 30, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 2.12% | 649,769 |
| Jun 29, 2026 | 52.00 | 52.90 | 51.70 | 51.90 | 51.90 | -0.19% | 605,859 |
| Jun 26, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | -2.80% | 1,864,324 |
| Jun 25, 2026 | 54.50 | 54.60 | 53.50 | 53.50 | 53.50 | -1.83% | 967,532 |
| Jun 24, 2026 | 53.70 | 54.60 | 53.40 | 54.50 | 54.50 | 1.49% | 596,607 |
| Jun 23, 2026 | 55.00 | 55.50 | 53.40 | 53.70 | 53.70 | -2.36% | 1,323,643 |
| Jun 22, 2026 | 55.30 | 55.70 | 54.80 | 55.00 | 55.00 | -0.54% | 1,174,466 |
| Jun 18, 2026 | 55.20 | 56.10 | 55.00 | 55.30 | 55.30 | 0.36% | 794,652 |
| Jun 17, 2026 | 55.20 | 55.60 | 54.80 | 55.10 | 55.10 | -0.72% | 432,949 |
| Jun 16, 2026 | 56.00 | 56.00 | 55.20 | 55.50 | 55.50 | 0.54% | 493,801 |
| Jun 15, 2026 | 55.40 | 55.50 | 55.10 | 55.20 | 55.20 | 1.28% | 713,361 |