C-Tech United Corp. (TPEX:3625)
Taiwan · Delayed Price · Currency is TWD 31.30
+1.05 (3.47%)
Oct 9, 2025, 1:30 PM CST
C-Tech United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 30.65 | 32.85 | 30.20 | 31.30 | 31.30 | 3.47% | 7,289,341 |
| 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 |
| Aug 20, 2025 | 22.70 | 24.40 | 21.25 | 23.55 | 23.55 | 3.74% | 5,803,689 |
| Aug 19, 2025 | 21.20 | 22.70 | 21.10 | 22.70 | 22.70 | 9.93% | 9,275,486 |
| Aug 18, 2025 | 18.95 | 20.65 | 18.70 | 20.65 | 20.65 | 9.84% | 4,183,196 |
| Aug 15, 2025 | 17.80 | 18.85 | 17.35 | 18.80 | 18.80 | 5.92% | 2,263,286 |
| Aug 14, 2025 | 18.40 | 18.40 | 17.75 | 17.75 | 17.75 | -4.05% | 1,439,762 |
| Aug 13, 2025 | 17.85 | 18.60 | 17.70 | 18.50 | 18.50 | 4.82% | 1,688,117 |
| Aug 12, 2025 | 17.60 | 17.90 | 17.40 | 17.65 | 17.65 | -1.12% | 707,899 |
| Aug 11, 2025 | 17.60 | 17.85 | 17.05 | 17.85 | 17.85 | -1.11% | 1,040,588 |
| Aug 8, 2025 | 18.45 | 18.75 | 17.65 | 18.05 | 18.05 | 3.44% | 2,670,289 |
| Aug 7, 2025 | 17.10 | 17.50 | 16.80 | 17.45 | 17.45 | 1.75% | 863,746 |
| Aug 6, 2025 | 16.70 | 17.65 | 16.70 | 17.15 | 17.15 | 2.08% | 1,019,161 |
| Aug 5, 2025 | 17.50 | 17.50 | 16.75 | 16.80 | 16.80 | -4.00% | 1,025,550 |
| Aug 4, 2025 | 17.30 | 18.40 | 17.10 | 17.50 | 17.50 | - | 1,724,517 |
| Aug 1, 2025 | 15.85 | 17.50 | 15.70 | 17.50 | 17.50 | 9.72% | 2,562,048 |
| Jul 31, 2025 | 16.25 | 16.25 | 15.95 | 15.95 | 15.95 | 0.31% | 381,612 |