Channel Well Technology Co.,Ltd. (TPEX:3078)
Taiwan · Delayed Price · Currency is TWD 50.60
+0.40 (0.80%)
Jul 30, 2026, 9:37 AM CST
Channel Well Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 51.90 | 51.90 | 49.70 | 50.20 | - | -1.95% | 1,119,725 |
| 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% | 6,210,548 |
| 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 |
| Jun 12, 2026 | 54.60 | 55.30 | 54.50 | 54.50 | 54.50 | 1.30% | 715,930 |
| Jun 11, 2026 | 54.30 | 54.60 | 52.90 | 53.80 | 53.80 | -0.92% | 1,045,065 |
| Jun 10, 2026 | 55.50 | 57.00 | 54.20 | 54.30 | 54.30 | -4.90% | 2,124,155 |
| Jun 9, 2026 | 56.30 | 57.20 | 56.20 | 57.10 | 57.10 | 2.51% | 890,136 |
| Jun 8, 2026 | 54.80 | 55.90 | 54.10 | 55.70 | 55.70 | -3.13% | 1,322,517 |
| Jun 5, 2026 | 58.90 | 58.90 | 57.20 | 57.50 | 57.50 | -1.88% | 1,280,485 |
| Jun 4, 2026 | 58.90 | 58.90 | 58.10 | 58.60 | 58.60 | -0.68% | 859,077 |
| Jun 3, 2026 | 59.50 | 59.50 | 58.30 | 59.00 | 59.00 | - | 1,117,446 |
| Jun 2, 2026 | 59.10 | 60.40 | 58.10 | 59.00 | 59.00 | 0.17% | 3,005,063 |
| Jun 1, 2026 | 58.10 | 58.90 | 57.70 | 58.90 | 58.90 | 2.26% | 1,949,459 |
| May 29, 2026 | 56.30 | 58.40 | 56.30 | 57.60 | 57.60 | 2.67% | 1,511,402 |
| May 28, 2026 | 57.00 | 57.80 | 55.90 | 56.10 | 56.10 | -1.23% | 1,255,566 |
| May 27, 2026 | 58.00 | 58.40 | 56.50 | 56.80 | 56.80 | -2.07% | 1,405,613 |
| May 26, 2026 | 58.00 | 58.10 | 56.90 | 58.00 | 58.00 | 0.87% | 1,177,989 |
| May 25, 2026 | 57.40 | 58.20 | 56.60 | 57.50 | 57.50 | 1.41% | 1,763,999 |
| May 22, 2026 | 56.00 | 56.90 | 55.20 | 56.70 | 56.70 | 2.72% | 1,717,077 |
| May 21, 2026 | 52.50 | 55.40 | 52.50 | 55.20 | 55.20 | 5.75% | 1,683,964 |
| May 20, 2026 | 53.30 | 53.30 | 52.20 | 52.20 | 52.20 | -0.57% | 898,382 |
| May 19, 2026 | 52.80 | 53.90 | 52.40 | 52.50 | 52.50 | -0.57% | 1,056,899 |