C-Tech United Corp. (TPEX:3625)
Taiwan · Delayed Price · Currency is TWD 20.50
+0.20 (0.99%)
At close: Jan 26, 2026
C-Tech United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 20.20 | 20.45 | 20.00 | 20.45 | 20.45 | 0.74% | 705,435 |
| Jan 23, 2026 | 21.05 | 22.30 | 20.30 | 20.30 | 20.30 | -2.64% | 2,509,081 |
| Jan 22, 2026 | 19.65 | 21.00 | 19.65 | 20.85 | 20.85 | 6.38% | 2,012,461 |
| Jan 21, 2026 | 19.90 | 20.00 | 19.40 | 19.60 | 19.60 | -1.01% | 830,815 |
| Jan 20, 2026 | 20.00 | 20.45 | 19.80 | 19.80 | 19.80 | -1.00% | 1,089,269 |
| Jan 19, 2026 | 20.05 | 20.55 | 19.90 | 20.00 | 20.00 | -0.25% | 691,700 |
| Jan 16, 2026 | 20.20 | 20.40 | 20.05 | 20.05 | 20.05 | -0.74% | 512,612 |
| Jan 15, 2026 | 20.60 | 20.60 | 20.00 | 20.20 | 20.20 | -1.22% | 449,509 |
| Jan 14, 2026 | 19.70 | 20.60 | 19.70 | 20.45 | 20.45 | 3.81% | 652,144 |
| Jan 13, 2026 | 20.10 | 20.30 | 19.65 | 19.70 | 19.70 | -1.50% | 523,013 |
| Jan 12, 2026 | 20.15 | 20.25 | 19.90 | 20.00 | 20.00 | -0.25% | 606,949 |
| Jan 9, 2026 | 19.95 | 20.50 | 19.65 | 20.05 | 20.05 | 2.30% | 626,401 |
| Jan 8, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 815,798 |
| Jan 7, 2026 | 20.10 | 20.25 | 19.65 | 20.00 | 20.00 | -0.50% | 762,816 |
| Jan 6, 2026 | 20.20 | 20.45 | 19.60 | 20.10 | 20.10 | -0.25% | 695,191 |
| Jan 5, 2026 | 20.45 | 20.50 | 20.05 | 20.15 | 20.15 | -0.98% | 654,462 |
| Jan 2, 2026 | 20.70 | 20.80 | 20.30 | 20.35 | 20.35 | -0.97% | 467,293 |
| Dec 31, 2025 | 21.50 | 21.50 | 20.50 | 20.55 | 20.55 | -3.97% | 947,220 |
| Dec 30, 2025 | 20.50 | 21.90 | 19.85 | 21.40 | 21.40 | 3.88% | 1,610,365 |
| Dec 29, 2025 | 20.85 | 21.00 | 20.55 | 20.60 | 20.60 | -0.72% | 420,042 |
| Dec 26, 2025 | 20.40 | 20.75 | 20.30 | 20.75 | 20.75 | 2.22% | 460,334 |
| Dec 24, 2025 | 20.50 | 20.80 | 20.25 | 20.30 | 20.30 | -0.98% | 402,945 |
| Dec 23, 2025 | 21.15 | 21.15 | 20.50 | 20.50 | 20.50 | -3.07% | 727,715 |
| Dec 22, 2025 | 20.50 | 21.20 | 20.45 | 21.15 | 21.15 | 1.20% | 798,666 |
| Dec 19, 2025 | 20.65 | 21.20 | 20.55 | 20.90 | 20.90 | -5.00% | 2,029,772 |
| Dec 18, 2025 | 20.00 | 22.00 | 19.95 | 22.00 | 22.00 | 10.00% | 3,029,610 |
| Dec 17, 2025 | 20.10 | 20.30 | 19.85 | 20.00 | 20.00 | -0.25% | 289,355 |
| Dec 16, 2025 | 20.10 | 20.60 | 19.80 | 20.05 | 20.05 | - | 497,420 |
| Dec 15, 2025 | 20.00 | 20.35 | 19.75 | 20.05 | 20.05 | -0.50% | 365,959 |
| Dec 12, 2025 | 20.85 | 20.85 | 20.05 | 20.15 | 20.15 | -2.18% | 676,693 |
| Dec 11, 2025 | 20.10 | 20.85 | 20.10 | 20.60 | 20.60 | 2.74% | 1,045,318 |
| Dec 10, 2025 | 20.10 | 20.85 | 20.00 | 20.05 | 20.05 | -1.23% | 710,072 |
| Dec 9, 2025 | 19.90 | 20.40 | 19.90 | 20.30 | 20.30 | 2.01% | 345,271 |
| Dec 8, 2025 | 20.30 | 20.30 | 19.85 | 19.90 | 19.90 | -1.00% | 449,708 |
| Dec 5, 2025 | 20.50 | 20.50 | 19.90 | 20.10 | 20.10 | -0.50% | 290,424 |
| Dec 4, 2025 | 20.00 | 20.45 | 20.00 | 20.20 | 20.20 | - | 399,831 |
| Dec 3, 2025 | 20.05 | 20.75 | 19.70 | 20.20 | 20.20 | -0.49% | 725,462 |
| Dec 2, 2025 | 20.75 | 21.25 | 20.10 | 20.30 | 20.30 | -1.69% | 978,286 |
| Dec 1, 2025 | 21.35 | 21.85 | 20.60 | 20.65 | 20.65 | -5.49% | 1,893,646 |
| Nov 28, 2025 | 20.40 | 22.20 | 20.20 | 21.85 | 21.85 | 6.85% | 3,133,961 |
| Nov 27, 2025 | 19.65 | 20.70 | 19.55 | 20.45 | 20.45 | 4.07% | 1,039,681 |
| Nov 26, 2025 | 19.40 | 19.85 | 19.40 | 19.65 | 19.65 | 1.29% | 748,056 |
| Nov 25, 2025 | 19.50 | 19.75 | 19.10 | 19.40 | 19.40 | 1.84% | 466,073 |
| Nov 24, 2025 | 19.35 | 19.90 | 19.00 | 19.05 | 19.05 | -1.80% | 597,351 |
| Nov 21, 2025 | 19.60 | 19.95 | 19.20 | 19.40 | 19.40 | -3.24% | 686,192 |
| Nov 20, 2025 | 20.60 | 20.85 | 19.65 | 20.05 | 20.05 | - | 923,818 |
| Nov 19, 2025 | 20.60 | 21.20 | 20.00 | 20.05 | 20.05 | -2.67% | 847,821 |
| Nov 18, 2025 | 20.65 | 21.80 | 20.45 | 20.60 | 20.60 | 0.49% | 2,027,682 |
| Nov 17, 2025 | 21.15 | 21.15 | 20.30 | 20.50 | 20.50 | -1.68% | 1,136,747 |
| Nov 14, 2025 | 21.40 | 21.40 | 20.50 | 20.85 | 20.85 | -5.44% | 1,971,170 |