Chitec Technology Co., Ltd. (TPEX:3430)
Taiwan · Delayed Price · Currency is TWD 72.90
+0.60 (0.83%)
Jan 22, 2026, 1:30 PM CST
Chitec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 75.70 | 76.20 | 71.80 | 72.30 | 72.30 | -5.49% | 1,347,966 |
| Jan 20, 2026 | 78.30 | 79.80 | 76.20 | 76.50 | 76.50 | -2.05% | 737,913 |
| Jan 19, 2026 | 77.60 | 79.30 | 75.00 | 78.10 | 78.10 | -1.14% | 937,099 |
| Jan 16, 2026 | 82.00 | 82.20 | 77.00 | 79.00 | 79.00 | -2.83% | 1,644,093 |
| Jan 15, 2026 | 77.10 | 84.50 | 76.80 | 81.30 | 81.30 | 4.23% | 1,493,875 |
| Jan 14, 2026 | 80.40 | 80.50 | 77.80 | 78.00 | 78.00 | -2.86% | 1,036,191 |
| Jan 13, 2026 | 82.80 | 83.10 | 78.10 | 80.30 | 80.30 | -3.02% | 1,863,547 |
| Jan 12, 2026 | 80.30 | 86.00 | 80.30 | 82.80 | 82.80 | 5.08% | 3,104,885 |
| Jan 9, 2026 | 80.00 | 81.90 | 75.80 | 78.80 | 78.80 | 4.65% | 4,875,554 |
| Jan 8, 2026 | 69.90 | 75.30 | 69.90 | 75.30 | 75.30 | 9.93% | 1,669,196 |
| Jan 7, 2026 | 71.00 | 73.40 | 68.50 | 68.50 | 68.50 | -3.25% | 1,180,718 |
| Jan 6, 2026 | 71.50 | 76.50 | 70.20 | 70.80 | 70.80 | -0.98% | 2,820,176 |
| Jan 5, 2026 | 72.10 | 74.10 | 70.90 | 71.50 | 71.50 | 6.08% | 4,709,955 |
| Jan 2, 2026 | 62.60 | 67.40 | 62.00 | 67.40 | 67.40 | 9.95% | 2,245,314 |
| Dec 31, 2025 | 60.00 | 63.60 | 60.00 | 61.30 | 61.30 | 2.17% | 1,029,244 |
| Dec 30, 2025 | 60.20 | 60.50 | 59.40 | 60.00 | 60.00 | -1.15% | 191,078 |
| Dec 29, 2025 | 61.00 | 61.40 | 59.60 | 60.70 | 60.70 | - | 258,295 |
| Dec 26, 2025 | 60.30 | 61.20 | 59.50 | 60.70 | 60.70 | 1.17% | 232,185 |
| Dec 24, 2025 | 61.50 | 61.90 | 60.00 | 60.00 | 60.00 | -1.96% | 282,221 |
| Dec 23, 2025 | 60.80 | 62.20 | 60.50 | 61.20 | 61.20 | 0.99% | 528,804 |
| Dec 22, 2025 | 60.00 | 61.40 | 59.90 | 60.60 | 60.60 | 2.02% | 422,952 |
| Dec 19, 2025 | 57.70 | 59.50 | 57.60 | 59.40 | 59.40 | 3.12% | 228,447 |
| Dec 18, 2025 | 57.10 | 57.90 | 56.50 | 57.60 | 57.60 | - | 356,497 |
| Dec 17, 2025 | 59.30 | 59.90 | 57.40 | 57.60 | 57.60 | -2.87% | 349,907 |
| Dec 16, 2025 | 61.20 | 62.20 | 58.50 | 59.30 | 59.30 | -2.31% | 677,802 |
| Dec 15, 2025 | 60.40 | 62.40 | 59.30 | 60.70 | 60.70 | -1.14% | 630,458 |
| Dec 12, 2025 | 66.00 | 67.50 | 61.00 | 61.40 | 61.40 | -3.91% | 3,720,817 |
| Dec 11, 2025 | 60.50 | 63.90 | 59.40 | 63.90 | 63.90 | 9.98% | 786,682 |
| Dec 10, 2025 | 58.00 | 59.20 | 57.40 | 58.10 | 58.10 | 0.17% | 301,590 |
| Dec 9, 2025 | 57.40 | 58.20 | 56.70 | 58.00 | 58.00 | 1.22% | 170,197 |
| Dec 8, 2025 | 57.60 | 58.70 | 56.70 | 57.30 | 57.30 | 1.24% | 374,448 |
| Dec 5, 2025 | 55.70 | 56.60 | 55.50 | 56.60 | 56.60 | 1.07% | 130,369 |
| Dec 4, 2025 | 56.30 | 56.80 | 55.50 | 56.00 | 56.00 | 0.72% | 127,899 |
| Dec 3, 2025 | 55.80 | 56.50 | 55.00 | 55.60 | 55.60 | 0.54% | 153,969 |
| Dec 2, 2025 | 56.50 | 56.50 | 55.30 | 55.30 | 55.30 | -1.07% | 136,463 |
| Dec 1, 2025 | 57.60 | 57.90 | 55.60 | 55.90 | 55.90 | -1.76% | 148,809 |
| Nov 28, 2025 | 57.20 | 58.00 | 56.70 | 56.90 | 56.90 | 1.07% | 217,882 |
| Nov 27, 2025 | 57.60 | 57.60 | 56.30 | 56.30 | 56.30 | -1.92% | 155,075 |
| Nov 26, 2025 | 58.00 | 58.40 | 57.30 | 57.40 | 57.40 | 0.70% | 178,066 |
| Nov 25, 2025 | 55.30 | 57.50 | 55.30 | 57.00 | 57.00 | 3.26% | 188,268 |
| Nov 24, 2025 | 55.30 | 55.60 | 54.50 | 55.20 | 55.20 | 0.36% | 190,358 |
| Nov 21, 2025 | 55.20 | 56.10 | 54.60 | 55.00 | 55.00 | -2.65% | 203,030 |
| Nov 20, 2025 | 57.60 | 57.90 | 56.10 | 56.50 | 56.50 | 0.36% | 224,742 |
| Nov 19, 2025 | 57.60 | 57.60 | 55.80 | 56.30 | 56.30 | -1.05% | 226,071 |
| Nov 18, 2025 | 59.10 | 59.20 | 56.70 | 56.90 | 56.90 | -3.07% | 440,932 |
| Nov 17, 2025 | 59.60 | 60.80 | 58.70 | 58.70 | 58.70 | -1.34% | 302,323 |
| Nov 14, 2025 | 58.70 | 60.30 | 58.70 | 59.50 | 59.50 | -0.34% | 377,175 |
| Nov 13, 2025 | 61.70 | 62.80 | 58.60 | 59.70 | 59.70 | -8.15% | 1,213,831 |
| Nov 12, 2025 | 64.50 | 67.70 | 64.50 | 65.00 | 65.00 | 3.34% | 680,564 |
| Nov 11, 2025 | 64.80 | 64.80 | 62.50 | 62.90 | 62.90 | -5.56% | 896,375 |