Chitec Technology Co., Ltd. (TPEX:3430)
Taiwan · Delayed Price · Currency is TWD 48.30
+0.35 (0.73%)
Sep 5, 2025, 1:30 PM CST
Chitec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.00 | 48.70 | 47.50 | 48.30 | 48.30 | 0.73% | 201,945 |
| Sep 4, 2025 | 48.40 | 48.60 | 47.65 | 47.95 | 47.95 | -0.83% | 120,870 |
| Sep 3, 2025 | 47.65 | 48.35 | 47.40 | 48.35 | 48.35 | 0.73% | 84,783 |
| Sep 2, 2025 | 48.75 | 48.75 | 47.25 | 48.00 | 48.00 | -1.23% | 150,414 |
| Sep 1, 2025 | 48.00 | 49.30 | 47.90 | 48.60 | 48.60 | 0.62% | 211,783 |
| Aug 29, 2025 | 48.70 | 48.75 | 47.60 | 48.30 | 48.30 | -0.10% | 144,756 |
| Aug 28, 2025 | 47.60 | 48.60 | 47.40 | 48.35 | 48.35 | 1.58% | 177,687 |
| Aug 27, 2025 | 47.00 | 47.95 | 47.00 | 47.60 | 47.60 | 1.82% | 167,909 |
| Aug 26, 2025 | 46.40 | 46.75 | 46.05 | 46.75 | 46.75 | 0.65% | 122,573 |
| Aug 25, 2025 | 46.05 | 46.60 | 45.95 | 46.45 | 46.45 | 1.09% | 163,585 |
| Aug 22, 2025 | 47.05 | 47.10 | 45.00 | 45.95 | 45.95 | -2.03% | 275,797 |
| Aug 21, 2025 | 47.05 | 47.15 | 46.65 | 46.90 | 46.90 | 0.64% | 85,928 |
| Aug 20, 2025 | 48.20 | 48.20 | 46.40 | 46.60 | 46.60 | -4.12% | 243,008 |
| Aug 19, 2025 | 49.35 | 49.60 | 48.45 | 48.60 | 48.60 | -0.72% | 344,214 |
| Aug 18, 2025 | 49.10 | 49.50 | 48.55 | 48.95 | 48.95 | 0.20% | 335,972 |
| Aug 15, 2025 | 48.65 | 50.90 | 48.05 | 48.85 | 48.85 | -0.51% | 539,344 |
| Aug 14, 2025 | 47.40 | 50.00 | 47.35 | 49.10 | 49.10 | 1.13% | 862,257 |
| Aug 13, 2025 | 47.95 | 50.80 | 47.05 | 48.55 | 48.55 | 4.97% | 2,528,369 |
| Aug 12, 2025 | 45.50 | 46.80 | 45.30 | 46.25 | 46.25 | 3.24% | 430,829 |
| Aug 11, 2025 | 46.00 | 46.00 | 44.70 | 44.80 | 44.80 | -3.76% | 204,058 |
| Aug 8, 2025 | 47.05 | 47.05 | 46.05 | 46.55 | 46.55 | -1.06% | 163,316 |
| Aug 7, 2025 | 47.50 | 47.80 | 46.60 | 47.05 | 47.05 | -0.42% | 131,466 |
| Aug 6, 2025 | 46.95 | 47.25 | 46.60 | 47.25 | 47.25 | 0.21% | 83,289 |
| Aug 5, 2025 | 47.75 | 47.75 | 47.15 | 47.15 | 47.15 | -0.32% | 77,360 |
| Aug 4, 2025 | 46.65 | 47.70 | 46.00 | 47.30 | 47.30 | 1.39% | 225,588 |
| Aug 1, 2025 | 44.50 | 46.70 | 44.50 | 46.65 | 46.65 | 3.67% | 262,746 |
| Jul 31, 2025 | 45.55 | 45.55 | 44.65 | 45.00 | 45.00 | -0.88% | 96,439 |
| Jul 30, 2025 | 45.10 | 45.50 | 44.90 | 45.40 | 45.40 | - | 110,354 |
| Jul 29, 2025 | 46.35 | 46.35 | 45.05 | 45.40 | 45.40 | -1.84% | 189,514 |
| Jul 28, 2025 | 46.20 | 46.35 | 45.80 | 46.25 | 46.25 | 0.11% | 128,737 |
| Jul 25, 2025 | 45.45 | 46.55 | 45.45 | 46.20 | 46.20 | 1.65% | 285,342 |
| Jul 24, 2025 | 45.40 | 45.50 | 44.45 | 45.45 | 45.45 | 1.11% | 144,530 |
| Jul 23, 2025 | 44.50 | 45.05 | 44.50 | 44.95 | 44.95 | 0.90% | 216,740 |
| Jul 22, 2025 | 46.35 | 46.35 | 44.35 | 44.55 | 44.55 | -3.68% | 209,275 |
| Jul 21, 2025 | 46.30 | 46.30 | 45.90 | 46.25 | 46.25 | -0.11% | 106,260 |
| Jul 18, 2025 | 46.35 | 46.35 | 45.80 | 46.30 | 46.30 | - | 118,930 |
| Jul 17, 2025 | 45.60 | 46.30 | 45.60 | 46.30 | 46.30 | 1.20% | 101,516 |
| Jul 16, 2025 | 45.30 | 45.75 | 45.20 | 45.75 | 45.75 | 0.99% | 126,400 |
| Jul 15, 2025 | 44.70 | 45.35 | 44.50 | 45.30 | 45.30 | 1.12% | 190,723 |
| Jul 14, 2025 | 45.70 | 45.70 | 44.40 | 44.80 | 44.80 | -2.93% | 375,545 |
| Jul 11, 2025 | 47.70 | 47.70 | 46.05 | 46.15 | 46.15 | -5.53% | 733,503 |
| Jul 10, 2025 | 48.65 | 49.10 | 48.55 | 48.85 | 48.85 | -0.10% | 130,190 |
| Jul 9, 2025 | 48.65 | 48.90 | 48.35 | 48.90 | 48.90 | -3.36% | 110,437 |
| Jul 8, 2025 | 50.10 | 50.90 | 49.70 | 50.60 | 48.10 | 0.20% | 162,849 |
| Jul 7, 2025 | 51.30 | 51.30 | 50.00 | 50.50 | 48.00 | -1.56% | 159,802 |
| Jul 4, 2025 | 52.60 | 52.80 | 50.60 | 51.30 | 48.77 | -1.91% | 232,937 |
| Jul 3, 2025 | 52.10 | 52.70 | 52.00 | 52.30 | 49.72 | 0.38% | 128,675 |
| Jul 2, 2025 | 51.70 | 52.10 | 51.50 | 52.10 | 49.53 | 0.77% | 139,926 |
| Jul 1, 2025 | 51.60 | 51.90 | 51.30 | 51.70 | 49.15 | 0.19% | 84,128 |
| Jun 30, 2025 | 52.10 | 52.30 | 51.30 | 51.60 | 49.05 | -1.53% | 215,717 |