C-Tech United Corp. (TPEX:3625)
Taiwan · Delayed Price · Currency is TWD 16.95
-0.30 (-1.74%)
Mar 18, 2026, 1:30 PM CST
C-Tech United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 17.05 | 17.25 | 16.90 | 16.95 | 16.95 | -1.74% | 277,707 |
| Mar 17, 2026 | 17.10 | 17.75 | 17.10 | 17.25 | 17.25 | 1.77% | 171,049 |
| Mar 16, 2026 | 17.00 | 17.10 | 16.45 | 16.95 | 16.95 | - | 310,187 |
| Mar 13, 2026 | 16.55 | 17.05 | 16.20 | 16.95 | 16.95 | -1.17% | 286,374 |
| Mar 12, 2026 | 17.80 | 17.80 | 17.05 | 17.15 | 17.15 | -0.29% | 191,112 |
| Mar 11, 2026 | 17.00 | 17.25 | 17.00 | 17.20 | 17.20 | 2.38% | 180,751 |
| Mar 10, 2026 | 17.35 | 17.35 | 16.35 | 16.80 | 16.80 | 4.35% | 233,804 |
| Mar 9, 2026 | 16.70 | 16.70 | 15.85 | 16.10 | 16.10 | -5.29% | 510,433 |
| Mar 6, 2026 | 17.25 | 17.35 | 17.00 | 17.00 | 17.00 | -1.45% | 173,729 |
| Mar 5, 2026 | 17.10 | 17.50 | 16.80 | 17.25 | 17.25 | 3.60% | 393,023 |
| Mar 4, 2026 | 17.00 | 17.30 | 16.10 | 16.65 | 16.65 | -6.20% | 793,323 |
| Mar 3, 2026 | 18.70 | 18.90 | 17.70 | 17.75 | 17.75 | -5.08% | 848,765 |
| Mar 2, 2026 | 19.00 | 19.00 | 18.45 | 18.70 | 18.70 | -1.84% | 581,009 |
| Feb 26, 2026 | 18.90 | 19.15 | 18.80 | 19.05 | 19.05 | 1.06% | 374,142 |
| Feb 25, 2026 | 19.10 | 19.40 | 18.80 | 18.85 | 18.85 | -1.05% | 458,126 |
| Feb 24, 2026 | 19.00 | 19.15 | 18.50 | 19.05 | 19.05 | 0.26% | 481,766 |
| Feb 23, 2026 | 18.80 | 19.15 | 18.60 | 19.00 | 19.00 | 1.33% | 233,853 |
| Feb 11, 2026 | 18.75 | 19.50 | 18.75 | 18.75 | 18.75 | - | 290,375 |
| Feb 10, 2026 | 18.90 | 19.00 | 18.65 | 18.75 | 18.75 | -0.79% | 334,183 |
| Feb 9, 2026 | 19.15 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 400,452 |
| Feb 6, 2026 | 19.30 | 19.30 | 18.55 | 19.10 | 19.10 | -3.05% | 430,092 |
| Feb 5, 2026 | 19.70 | 20.40 | 19.40 | 19.70 | 19.70 | 0.25% | 481,158 |
| Feb 4, 2026 | 18.75 | 19.95 | 18.75 | 19.65 | 19.65 | 4.80% | 427,352 |
| Feb 3, 2026 | 19.00 | 19.15 | 18.65 | 18.75 | 18.75 | - | 283,914 |
| Feb 2, 2026 | 18.75 | 19.30 | 18.70 | 18.75 | 18.75 | -1.32% | 416,418 |
| Jan 30, 2026 | 19.55 | 19.55 | 19.00 | 19.00 | 19.00 | -2.81% | 986,924 |
| Jan 29, 2026 | 19.90 | 20.00 | 19.50 | 19.55 | 19.55 | -1.76% | 1,036,319 |
| Jan 28, 2026 | 20.00 | 20.25 | 19.90 | 19.90 | 19.90 | -0.50% | 494,129 |
| Jan 27, 2026 | 20.50 | 20.50 | 19.95 | 20.00 | 20.00 | -2.44% | 625,431 |
| Jan 26, 2026 | 20.20 | 20.50 | 20.00 | 20.50 | 20.50 | 0.99% | 730,535 |
| 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 |