C-Tech United Corp. (TPEX:3625)
Taiwan · Delayed Price · Currency is TWD 27.70
-1.20 (-4.15%)
Oct 31, 2025, 2:32 PM CST
C-Tech United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.35 | 29.45 | 27.65 | 27.70 | 27.70 | -4.15% | 1,936,022 |
| Oct 30, 2025 | 28.10 | 29.25 | 26.60 | 28.90 | 28.90 | 0.35% | 3,702,434 |
| Oct 29, 2025 | 30.50 | 30.60 | 27.70 | 28.80 | 28.80 | -5.26% | 5,882,559 |
| Oct 28, 2025 | 33.30 | 33.30 | 30.35 | 30.40 | 30.40 | -9.79% | 7,689,291 |
| Oct 27, 2025 | 34.90 | 35.75 | 33.35 | 33.70 | 33.70 | -2.32% | 5,328,012 |
| Oct 24, 2025 | 33.10 | 35.75 | 31.85 | 34.50 | 34.50 | - | 8,407,445 |
| Oct 23, 2025 | 33.10 | 35.75 | 31.85 | 34.50 | 34.50 | 5.18% | 8,407,445 |
| Oct 22, 2025 | 29.60 | 32.80 | 29.60 | 32.80 | 32.80 | 9.88% | 7,794,728 |
| Oct 21, 2025 | 29.10 | 30.30 | 29.10 | 29.85 | 29.85 | 2.58% | 1,838,704 |
| Oct 20, 2025 | 30.20 | 30.20 | 29.00 | 29.10 | 29.10 | -2.51% | 2,249,560 |
| Oct 17, 2025 | 30.20 | 30.30 | 29.10 | 29.85 | 29.85 | -1.49% | 1,233,300 |
| Oct 16, 2025 | 30.00 | 31.00 | 29.20 | 30.30 | 30.30 | 2.36% | 1,746,647 |
| Oct 15, 2025 | 30.00 | 30.30 | 29.15 | 29.60 | 29.60 | -0.34% | 1,858,439 |
| Oct 14, 2025 | 31.20 | 32.20 | 29.65 | 29.70 | 29.70 | -5.11% | 3,876,541 |
| Oct 13, 2025 | 28.80 | 32.00 | 28.70 | 31.30 | 31.30 | - | 3,529,537 |
| Oct 9, 2025 | 30.65 | 32.85 | 30.20 | 31.30 | 31.30 | 3.47% | 7,298,748 |
| Oct 8, 2025 | 27.10 | 30.25 | 26.70 | 30.25 | 30.25 | 10.00% | 5,491,253 |
| Oct 7, 2025 | 30.25 | 31.00 | 27.15 | 27.50 | 27.50 | -6.94% | 7,348,010 |
| Oct 3, 2025 | 28.00 | 29.65 | 26.45 | 29.55 | 29.55 | 9.44% | 6,235,672 |
| Oct 2, 2025 | 25.40 | 27.50 | 25.00 | 27.00 | 27.00 | 7.78% | 4,427,801 |
| Oct 1, 2025 | 25.50 | 26.00 | 24.55 | 25.05 | 25.05 | -1.76% | 1,647,908 |
| Sep 30, 2025 | 24.00 | 25.95 | 24.00 | 25.50 | 25.50 | 5.15% | 2,277,520 |
| Sep 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | - |
| Sep 26, 2025 | 26.00 | 26.00 | 24.25 | 24.25 | 24.25 | -9.85% | 5,013,020 |
| Sep 25, 2025 | 24.90 | 26.95 | 24.45 | 26.90 | 26.90 | 9.80% | 5,298,000 |
| Sep 24, 2025 | 24.20 | 25.20 | 23.85 | 24.50 | 24.50 | 1.24% | 1,915,228 |
| Sep 23, 2025 | 24.35 | 24.50 | 23.85 | 24.20 | 24.20 | -0.21% | 1,425,866 |
| Sep 22, 2025 | 23.00 | 24.50 | 23.00 | 24.25 | 24.25 | 5.43% | 2,167,743 |
| Sep 19, 2025 | 22.75 | 23.70 | 22.75 | 23.00 | 23.00 | 1.32% | 932,961 |
| Sep 18, 2025 | 23.15 | 23.20 | 22.60 | 22.70 | 22.70 | -1.52% | 631,340 |
| Sep 17, 2025 | 23.00 | 23.85 | 22.80 | 23.05 | 23.05 | -0.65% | 871,426 |
| Sep 16, 2025 | 22.25 | 23.80 | 22.25 | 23.20 | 23.20 | 3.34% | 1,157,931 |
| Sep 15, 2025 | 22.40 | 22.75 | 21.80 | 22.45 | 22.45 | 0.22% | 1,473,606 |
| Sep 12, 2025 | 24.00 | 24.05 | 22.40 | 22.40 | 22.40 | -6.47% | 3,165,563 |
| Sep 11, 2025 | 25.50 | 25.50 | 23.90 | 23.95 | 23.95 | -4.96% | 3,710,396 |
| Sep 10, 2025 | 23.20 | 25.25 | 22.25 | 25.20 | 25.20 | 6.78% | 4,508,072 |
| Sep 9, 2025 | 22.85 | 23.95 | 22.85 | 23.60 | 23.60 | 1.07% | 1,057,091 |
| Sep 8, 2025 | 24.05 | 24.25 | 23.00 | 23.35 | 23.35 | -1.68% | 1,685,461 |
| Sep 5, 2025 | 22.65 | 24.40 | 22.55 | 23.75 | 23.75 | 5.09% | 2,409,073 |
| Sep 4, 2025 | 23.00 | 24.20 | 22.60 | 22.60 | 22.60 | - | 2,002,268 |
| Sep 3, 2025 | 22.90 | 23.20 | 22.60 | 22.60 | 22.60 | -0.88% | 873,932 |
| Sep 2, 2025 | 23.70 | 23.95 | 22.65 | 22.80 | 22.80 | -3.59% | 1,562,336 |
| Sep 1, 2025 | 24.00 | 24.95 | 23.25 | 23.65 | 23.65 | -1.25% | 1,938,418 |
| Aug 29, 2025 | 24.15 | 24.25 | 23.00 | 23.95 | 23.95 | -0.21% | 1,707,931 |
| Aug 28, 2025 | 24.25 | 24.45 | 23.20 | 24.00 | 24.00 | -1.03% | 2,163,304 |
| Aug 27, 2025 | 22.75 | 24.25 | 22.50 | 24.25 | 24.25 | 6.83% | 3,462,149 |
| Aug 26, 2025 | 22.35 | 22.70 | 21.15 | 22.70 | 22.70 | 1.57% | 2,059,532 |
| Aug 25, 2025 | 22.40 | 23.40 | 22.20 | 22.35 | 22.35 | 1.13% | 2,106,530 |
| Aug 22, 2025 | 24.00 | 24.00 | 22.10 | 22.10 | 22.10 | -6.16% | 3,663,500 |
| Aug 21, 2025 | 24.00 | 25.50 | 23.10 | 23.55 | 23.55 | - | 6,650,456 |