Chitec Technology Co., Ltd. (TPEX:3430)
Taiwan · Delayed Price · Currency is TWD 106.50
-5.00 (-4.48%)
Sep 8, 2026, 12:18 PM CST
Chitec Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 105.50 | 114.00 | 105.00 | 111.50 | 111.50 | 5.69% | 583,071 |
| Sep 4, 2026 | 106.50 | 108.00 | 103.00 | 105.50 | 105.50 | - | 149,941 |
| Sep 3, 2026 | 110.50 | 111.50 | 105.50 | 105.50 | 105.50 | -4.95% | 274,518 |
| Sep 2, 2026 | 113.00 | 113.50 | 111.00 | 111.00 | 111.00 | -1.77% | 173,368 |
| Sep 1, 2026 | 116.00 | 116.50 | 113.00 | 113.00 | 113.00 | - | 202,088 |
| Aug 31, 2026 | 113.50 | 115.00 | 112.00 | 113.00 | 113.00 | -1.74% | 174,807 |
| Aug 28, 2026 | 118.50 | 119.00 | 115.00 | 115.00 | 115.00 | -1.29% | 253,095 |
| Aug 27, 2026 | 117.50 | 119.00 | 115.50 | 116.50 | 116.50 | 0.43% | 257,905 |
| Aug 26, 2026 | 114.50 | 118.00 | 114.50 | 116.00 | 116.00 | 2.20% | 255,191 |
| Aug 25, 2026 | 114.00 | 114.00 | 110.00 | 113.50 | 113.50 | -0.44% | 211,596 |
| Aug 24, 2026 | 116.00 | 117.50 | 113.50 | 114.00 | 114.00 | -2.15% | 246,014 |
| Aug 21, 2026 | 119.50 | 122.00 | 116.00 | 116.50 | 116.50 | -2.51% | 470,438 |
| Aug 20, 2026 | 118.50 | 123.00 | 117.00 | 119.50 | 119.50 | 1.70% | 983,275 |
| Aug 19, 2026 | 113.00 | 118.50 | 113.00 | 117.50 | 117.50 | -0.42% | 883,901 |
| Aug 18, 2026 | 113.00 | 119.00 | 113.00 | 118.00 | 118.00 | 4.42% | 861,651 |
| Aug 17, 2026 | 114.00 | 116.50 | 113.00 | 113.00 | 113.00 | -4.24% | 249,363 |
| Aug 14, 2026 | 120.00 | 123.00 | 113.50 | 118.00 | 118.00 | -0.84% | 1,507,450 |
| Aug 13, 2026 | 116.50 | 119.00 | 114.50 | 119.00 | 119.00 | 5.31% | 1,183,818 |
| Aug 12, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 286,829 |
| Aug 11, 2026 | 114.50 | 115.50 | 111.00 | 112.00 | 112.00 | -5.08% | 696,546 |
| Aug 10, 2026 | 113.50 | 119.50 | 112.50 | 118.00 | 118.00 | 7.76% | 1,187,154 |
| Aug 7, 2026 | 118.00 | 118.00 | 109.50 | 109.50 | 109.50 | -5.60% | 547,030 |
| Aug 6, 2026 | 113.00 | 118.00 | 109.50 | 116.00 | 116.00 | 1.75% | 1,109,478 |
| Aug 5, 2026 | 111.00 | 114.00 | 107.00 | 114.00 | 114.00 | 5.56% | 693,351 |
| Aug 4, 2026 | 105.00 | 110.00 | 103.50 | 108.00 | 108.00 | 4.35% | 373,833 |
| Aug 3, 2026 | 93.20 | 105.50 | 93.20 | 103.50 | 103.50 | 6.37% | 403,902 |
| Jul 31, 2026 | 95.50 | 97.90 | 94.50 | 97.30 | 97.30 | 7.04% | 254,355 |
| Jul 30, 2026 | 99.30 | 99.30 | 89.50 | 90.90 | 90.90 | -4.52% | 510,751 |
| Jul 29, 2026 | 103.00 | 104.00 | 91.00 | 95.20 | 95.20 | -5.74% | 723,430 |
| 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 |