Chitec Technology Co., Ltd. (TPEX:3430)
Taiwan · Delayed Price · Currency is TWD 169.00
-2.00 (-1.17%)
May 29, 2026, 1:30 PM CST
Chitec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 175.50 | 177.00 | 167.50 | 169.00 | 169.00 | -1.17% | 1,622,890 |
| May 28, 2026 | 163.00 | 178.50 | 163.00 | 171.00 | 171.00 | 5.23% | 4,485,525 |
| May 27, 2026 | 170.00 | 171.00 | 162.00 | 162.50 | 162.50 | -3.85% | 1,622,503 |
| May 26, 2026 | 178.50 | 179.00 | 168.00 | 169.00 | 169.00 | -4.79% | 2,143,868 |
| May 25, 2026 | 184.50 | 184.50 | 175.00 | 177.50 | 177.50 | -3.27% | 3,459,618 |
| May 22, 2026 | 180.50 | 184.50 | 176.00 | 183.50 | 183.50 | 5.46% | 5,173,969 |
| May 21, 2026 | 160.50 | 174.00 | 160.50 | 174.00 | 174.00 | 9.78% | 3,755,986 |
| May 20, 2026 | 157.00 | 163.00 | 153.00 | 158.50 | 158.50 | - | 3,112,728 |
| May 19, 2026 | 165.00 | 171.00 | 155.50 | 158.50 | 158.50 | -5.65% | 3,714,590 |
| May 18, 2026 | 174.00 | 174.00 | 165.00 | 168.00 | 168.00 | -2.61% | 3,542,583 |
| May 15, 2026 | 173.00 | 187.50 | 172.50 | 172.50 | 172.50 | -2.54% | 6,590,733 |
| May 14, 2026 | 177.50 | 189.00 | 165.50 | 177.00 | 177.00 | 0.57% | 8,431,314 |
| May 13, 2026 | 170.00 | 183.00 | 169.50 | 176.00 | 176.00 | -1.12% | 5,958,263 |
| May 12, 2026 | 155.00 | 179.50 | 151.50 | 178.00 | 178.00 | 5.95% | 9,099,386 |
| May 11, 2026 | 159.00 | 168.00 | 159.00 | 168.00 | 168.00 | 9.80% | 2,635,700 |
| May 8, 2026 | 144.50 | 153.00 | 143.00 | 153.00 | 153.00 | 2.68% | 1,452,959 |
| May 7, 2026 | 153.50 | 158.00 | 143.00 | 149.00 | 149.00 | -2.61% | 1,960,329 |
| May 6, 2026 | 161.50 | 161.50 | 140.00 | 153.00 | 153.00 | 4.08% | 2,461,835 |
| May 5, 2026 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 9.70% | 659,434 |
| May 4, 2026 | 126.00 | 134.00 | 126.00 | 134.00 | 134.00 | 9.84% | 1,160,250 |
| Apr 30, 2026 | 122.00 | 125.50 | 120.50 | 122.00 | 122.00 | 0.83% | 1,588,150 |
| Apr 29, 2026 | 117.00 | 125.50 | 114.50 | 121.00 | 121.00 | 0.41% | 1,835,615 |
| Apr 28, 2026 | 116.50 | 120.50 | 113.50 | 120.50 | 120.50 | 9.55% | 2,291,991 |
| Apr 27, 2026 | 109.00 | 110.00 | 101.00 | 110.00 | 110.00 | -1.79% | 1,389,986 |
| Apr 24, 2026 | 119.50 | 121.50 | 110.00 | 112.00 | 112.00 | -3.45% | 7,647,178 |
| Apr 23, 2026 | 110.00 | 122.50 | 107.00 | 116.00 | 116.00 | 4.04% | 11,918,660 |
| Apr 22, 2026 | 108.50 | 113.50 | 108.50 | 111.50 | 111.50 | 7.73% | 5,071,401 |
| Apr 21, 2026 | 98.90 | 103.50 | 98.80 | 103.50 | 103.50 | 9.99% | 3,997,810 |
| Apr 20, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 9.93% | 1,384,822 |
| Apr 17, 2026 | 79.00 | 85.60 | 79.00 | 85.60 | 85.60 | 9.88% | 2,164,435 |
| Apr 16, 2026 | 79.00 | 79.60 | 77.10 | 77.90 | 77.90 | -0.89% | 609,319 |
| Apr 15, 2026 | 78.90 | 82.40 | 78.50 | 78.60 | 78.60 | 0.26% | 1,254,594 |
| Apr 14, 2026 | 83.60 | 85.00 | 78.00 | 78.40 | 78.40 | -1.38% | 2,199,374 |
| Apr 13, 2026 | 77.90 | 79.50 | 76.70 | 79.50 | 79.50 | 9.96% | 892,452 |
| Apr 10, 2026 | 72.90 | 73.40 | 70.80 | 72.30 | 72.30 | 0.98% | 367,522 |
| Apr 9, 2026 | 72.80 | 73.40 | 71.00 | 71.60 | 71.60 | -0.42% | 328,540 |
| Apr 8, 2026 | 70.00 | 72.40 | 69.40 | 71.90 | 71.90 | 5.43% | 305,851 |
| Apr 7, 2026 | 69.20 | 69.70 | 68.00 | 68.20 | 68.20 | -1.16% | 287,381 |
| Apr 2, 2026 | 71.30 | 71.60 | 68.80 | 69.00 | 69.00 | -2.82% | 287,050 |
| Apr 1, 2026 | 71.00 | 71.60 | 70.70 | 71.00 | 71.00 | 3.35% | 220,459 |
| Mar 31, 2026 | 71.60 | 72.50 | 68.50 | 68.70 | 68.70 | -4.58% | 582,638 |
| Mar 30, 2026 | 74.00 | 74.00 | 70.60 | 72.00 | 72.00 | -5.14% | 620,870 |
| Mar 27, 2026 | 71.10 | 75.90 | 71.00 | 75.90 | 75.90 | 4.55% | 603,875 |
| Mar 26, 2026 | 75.40 | 75.80 | 72.60 | 72.60 | 72.60 | -3.07% | 460,250 |
| Mar 25, 2026 | 74.10 | 75.40 | 73.90 | 74.90 | 74.90 | 3.17% | 455,623 |
| Mar 24, 2026 | 77.40 | 77.90 | 71.80 | 72.60 | 72.60 | -4.47% | 1,383,964 |
| Mar 23, 2026 | 74.90 | 77.50 | 73.50 | 76.00 | 76.00 | -2.69% | 730,661 |
| Mar 20, 2026 | 82.30 | 83.30 | 78.00 | 78.10 | 78.10 | -4.99% | 1,486,592 |
| Mar 19, 2026 | 84.00 | 88.70 | 81.20 | 82.20 | 82.20 | -3.75% | 3,060,375 |
| Mar 18, 2026 | 87.00 | 89.00 | 81.60 | 85.40 | 85.40 | 5.43% | 6,275,377 |