Chitec Technology Co., Ltd. (TPEX:3430)
Taiwan · Delayed Price · Currency is TWD 95.20
-5.80 (-5.74%)
Jul 29, 2026, 1:30 PM CST
Chitec Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 105.00 | 107.50 | 101.00 | 101.00 | 101.00 | -9.42% | 356,702 |
| Jul 27, 2026 | 107.50 | 112.00 | 103.50 | 111.50 | 111.50 | 1.36% | 399,079 |
| Jul 24, 2026 | 114.00 | 115.50 | 110.00 | 110.00 | 110.00 | -5.17% | 313,744 |
| Jul 23, 2026 | 121.50 | 122.00 | 116.00 | 116.00 | 116.00 | -3.73% | 401,262 |
| Jul 22, 2026 | 127.00 | 128.00 | 120.50 | 120.50 | 120.50 | -3.98% | 672,928 |
| Jul 21, 2026 | 122.50 | 130.00 | 122.50 | 125.50 | 125.50 | 2.87% | 411,480 |
| Jul 20, 2026 | 127.50 | 127.50 | 117.00 | 122.00 | 122.00 | -6.15% | 622,244 |
| Jul 17, 2026 | 134.50 | 136.50 | 126.50 | 130.00 | 130.00 | -6.47% | 702,651 |
| Jul 16, 2026 | 143.50 | 148.00 | 137.00 | 139.00 | 139.00 | -2.80% | 1,837,474 |
| Jul 15, 2026 | 131.00 | 143.00 | 126.00 | 143.00 | 143.00 | 10.00% | 1,336,392 |
| Jul 14, 2026 | 124.00 | 130.50 | 120.50 | 130.00 | 130.00 | 7.88% | 1,170,531 |
| Jul 13, 2026 | 130.50 | 130.50 | 120.50 | 120.50 | 120.50 | -5.86% | 310,837 |
| Jul 9, 2026 | 128.50 | 131.50 | 127.00 | 128.00 | 128.00 | 0.08% | 317,179 |
| Jul 8, 2026 | 129.50 | 133.00 | 126.00 | 129.50 | 127.90 | 0.39% | 288,817 |
| Jul 7, 2026 | 140.50 | 140.50 | 128.00 | 129.00 | 127.41 | -7.19% | 445,827 |
| Jul 6, 2026 | 139.50 | 145.00 | 139.00 | 139.00 | 137.28 | -0.71% | 442,898 |
| Jul 3, 2026 | 141.00 | 141.50 | 138.50 | 140.00 | 138.27 | -0.71% | 293,714 |
| Jul 2, 2026 | 135.00 | 145.00 | 135.00 | 141.00 | 139.26 | 2.92% | 499,054 |
| Jul 1, 2026 | 147.00 | 147.00 | 136.50 | 137.00 | 135.31 | -4.86% | 633,845 |
| Jun 30, 2026 | 144.00 | 147.00 | 143.00 | 144.00 | 142.22 | 0.70% | 693,448 |
| Jun 29, 2026 | 146.50 | 155.00 | 143.00 | 143.00 | 141.23 | 1.42% | 2,250,180 |
| Jun 26, 2026 | 157.00 | 162.00 | 141.00 | 141.00 | 139.26 | -9.62% | 1,834,450 |
| Jun 25, 2026 | 159.00 | 163.00 | 154.50 | 156.00 | 154.07 | -0.64% | 2,866,937 |
| Jun 24, 2026 | 147.00 | 157.00 | 143.00 | 157.00 | 155.06 | 5.37% | 1,936,887 |
| Jun 23, 2026 | 149.50 | 153.00 | 146.00 | 149.00 | 147.16 | -0.33% | 1,574,208 |
| Jun 22, 2026 | 144.00 | 151.50 | 139.00 | 149.50 | 147.65 | 4.91% | 1,362,143 |
| Jun 18, 2026 | 135.00 | 144.00 | 133.00 | 142.50 | 140.74 | 5.95% | 1,262,669 |
| Jun 17, 2026 | 126.50 | 136.50 | 126.50 | 134.50 | 132.84 | 4.26% | 839,908 |
| Jun 16, 2026 | 129.00 | 131.50 | 126.00 | 129.00 | 127.41 | 1.18% | 626,818 |
| Jun 15, 2026 | 125.00 | 131.00 | 125.00 | 127.50 | 125.92 | 2.41% | 556,810 |
| Jun 12, 2026 | 127.50 | 132.00 | 124.00 | 124.50 | 122.96 | 1.22% | 619,980 |
| Jun 11, 2026 | 129.00 | 132.00 | 119.50 | 123.00 | 121.48 | -5.38% | 1,267,929 |
| Jun 10, 2026 | 140.00 | 148.00 | 130.00 | 130.00 | 128.39 | -9.41% | 798,520 |
| Jun 9, 2026 | 141.00 | 144.00 | 133.50 | 143.50 | 141.73 | 3.99% | 1,051,532 |
| Jun 8, 2026 | 130.50 | 140.00 | 130.50 | 138.00 | 136.29 | -4.50% | 772,969 |
| Jun 5, 2026 | 144.00 | 149.00 | 141.00 | 144.50 | 142.71 | -1.37% | 716,371 |
| Jun 4, 2026 | 147.50 | 153.00 | 145.00 | 146.50 | 144.69 | -0.68% | 1,008,915 |
| Jun 3, 2026 | 151.00 | 153.00 | 147.00 | 147.50 | 145.68 | -1.34% | 1,052,001 |
| Jun 2, 2026 | 164.00 | 165.00 | 148.00 | 149.50 | 147.65 | -8.84% | 3,096,309 |
| Jun 1, 2026 | 170.00 | 171.00 | 163.00 | 164.00 | 161.97 | -2.96% | 1,319,093 |
| May 29, 2026 | 175.50 | 177.00 | 167.50 | 169.00 | 166.91 | -1.17% | 1,622,890 |
| May 28, 2026 | 163.00 | 178.50 | 163.00 | 171.00 | 168.89 | 5.23% | 4,485,525 |
| May 27, 2026 | 170.00 | 171.00 | 162.00 | 162.50 | 160.49 | -3.85% | 1,622,503 |
| May 26, 2026 | 178.50 | 179.00 | 168.00 | 169.00 | 166.91 | -4.79% | 2,143,868 |
| May 25, 2026 | 184.50 | 184.50 | 175.00 | 177.50 | 175.31 | -3.27% | 3,459,618 |
| May 22, 2026 | 180.50 | 184.50 | 176.00 | 183.50 | 181.23 | 5.46% | 5,173,969 |
| May 21, 2026 | 160.50 | 174.00 | 160.50 | 174.00 | 171.85 | 9.78% | 3,755,986 |
| May 20, 2026 | 157.00 | 163.00 | 153.00 | 158.50 | 156.54 | - | 3,112,728 |
| May 19, 2026 | 165.00 | 171.00 | 155.50 | 158.50 | 156.54 | -5.65% | 3,714,590 |
| May 18, 2026 | 174.00 | 174.00 | 165.00 | 168.00 | 165.92 | -2.61% | 3,542,583 |