C-Tech United Corp. (TPEX:3625)
Taiwan · Delayed Price · Currency is TWD 10.10
+0.05 (0.50%)
Oct 7, 2026, 2:31 PM CST
C-Tech United Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 9.90 | 10.50 | 9.37 | 10.10 | 10.10 | 0.50% | 497,925 |
| Oct 6, 2026 | 9.85 | 10.20 | 9.85 | 10.05 | 10.05 | -3.37% | 427,549 |
| Oct 5, 2026 | 11.40 | 11.40 | 10.05 | 10.40 | 10.40 | -6.73% | 1,243,656 |
| Oct 2, 2026 | 11.25 | 11.25 | 10.90 | 11.15 | 11.15 | -0.45% | 298,014 |
| Oct 1, 2026 | 11.05 | 11.50 | 10.20 | 11.20 | 11.20 | 0.45% | 236,343 |
| Sep 30, 2026 | 11.05 | 11.30 | 11.05 | 11.15 | 11.15 | -0.45% | 95,110 |
| Sep 29, 2026 | 11.10 | 11.30 | 10.90 | 11.20 | 11.20 | -2.61% | 520,610 |
| Sep 24, 2026 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | -2.13% | 55,549 |
| Sep 23, 2026 | 11.40 | 11.85 | 11.30 | 11.75 | 11.75 | 2.62% | 77,280 |
| Sep 22, 2026 | 11.40 | 11.95 | 11.40 | 11.45 | 11.45 | 0.44% | 129,633 |
| Sep 21, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | -0.87% | 171,483 |
| Sep 18, 2026 | 11.60 | 11.80 | 11.40 | 11.50 | 11.50 | -2.13% | 93,435 |
| Sep 17, 2026 | 12.05 | 12.05 | 11.60 | 11.75 | 11.75 | -2.49% | 225,982 |
| Sep 16, 2026 | 12.30 | 12.35 | 12.00 | 12.05 | 12.05 | -2.03% | 108,695 |
| Sep 15, 2026 | 12.45 | 12.45 | 12.05 | 12.30 | 12.30 | -1.20% | 108,385 |
| Sep 14, 2026 | 12.20 | 12.65 | 12.20 | 12.45 | 12.45 | 2.05% | 136,294 |
| Sep 11, 2026 | 12.65 | 12.65 | 12.00 | 12.20 | 12.20 | 0.41% | 150,304 |
| Sep 10, 2026 | 12.15 | 12.30 | 12.10 | 12.15 | 12.15 | - | 130,618 |
| Sep 9, 2026 | 11.90 | 12.30 | 11.90 | 12.15 | 12.15 | -1.22% | 139,352 |
| Sep 8, 2026 | 12.40 | 12.65 | 12.30 | 12.30 | 12.30 | 1.65% | 83,961 |
| Sep 7, 2026 | 12.35 | 12.60 | 12.00 | 12.10 | 12.10 | -2.02% | 186,974 |
| Sep 4, 2026 | 13.40 | 13.40 | 12.25 | 12.35 | 12.35 | -5.36% | 205,714 |
| Sep 3, 2026 | 13.10 | 13.50 | 12.90 | 13.05 | 13.05 | -0.76% | 285,445 |
| Sep 2, 2026 | 12.80 | 13.50 | 12.65 | 13.15 | 13.15 | 2.73% | 189,749 |
| Sep 1, 2026 | 12.00 | 12.95 | 12.00 | 12.80 | 12.80 | -0.39% | 449,383 |
| Aug 31, 2026 | 12.05 | 13.50 | 12.05 | 12.85 | 12.85 | 4.47% | 332,033 |
| Aug 28, 2026 | 11.75 | 12.45 | 11.75 | 12.30 | 12.30 | -1.20% | 204,907 |
| Aug 27, 2026 | 12.45 | 12.45 | 12.00 | 12.45 | 12.45 | - | 239,569 |
| Aug 26, 2026 | 12.40 | 12.75 | 12.20 | 12.45 | 12.45 | - | 533,836 |
| Aug 25, 2026 | 11.45 | 12.45 | 11.45 | 12.45 | 12.45 | 9.69% | 440,766 |
| Aug 24, 2026 | 11.30 | 11.50 | 11.15 | 11.35 | 11.35 | 2.25% | 525,088 |
| Aug 21, 2026 | 11.00 | 11.40 | 11.00 | 11.10 | 11.10 | -5.53% | 970,125 |
| Aug 20, 2026 | 11.35 | 12.60 | 11.35 | 11.75 | 11.75 | -6.75% | 3,488,216 |
| Aug 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -9.68% | 202,012 |
| Aug 18, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -9.71% | 699,188 |
| Aug 17, 2026 | 15.85 | 15.85 | 15.10 | 15.45 | 15.45 | -2.83% | 386,134 |
| Aug 14, 2026 | 16.50 | 16.55 | 15.60 | 15.90 | 15.90 | -5.07% | 589,923 |
| Aug 13, 2026 | 16.80 | 16.95 | 16.75 | 16.75 | 16.75 | -0.30% | 150,654 |
| Aug 12, 2026 | 17.15 | 17.35 | 16.40 | 16.80 | 16.80 | -2.04% | 391,914 |
| Aug 11, 2026 | 16.75 | 17.35 | 16.75 | 17.15 | 17.15 | 3.31% | 378,011 |
| Aug 10, 2026 | 16.50 | 16.75 | 16.40 | 16.60 | 16.60 | 1.53% | 130,669 |
| Aug 7, 2026 | 16.90 | 17.20 | 16.30 | 16.35 | 16.35 | -2.97% | 313,358 |
| Aug 6, 2026 | 16.90 | 17.10 | 16.55 | 16.85 | 16.85 | -0.30% | 126,469 |
| Aug 5, 2026 | 17.40 | 17.50 | 16.85 | 16.90 | 16.90 | -2.31% | 288,979 |
| Aug 4, 2026 | 17.15 | 17.60 | 16.40 | 17.30 | 17.30 | 4.22% | 261,758 |
| Aug 3, 2026 | 17.15 | 17.15 | 16.40 | 16.60 | 16.60 | 2.15% | 203,650 |
| Jul 31, 2026 | 15.35 | 16.25 | 15.35 | 16.25 | 16.25 | 9.80% | 303,173 |
| Jul 30, 2026 | 15.00 | 15.55 | 14.80 | 14.80 | 14.80 | -3.58% | 387,417 |
| Jul 29, 2026 | 16.35 | 16.55 | 14.90 | 15.35 | 15.35 | -6.69% | 704,889 |
| Jul 28, 2026 | 17.00 | 17.05 | 16.30 | 16.45 | 16.45 | -4.91% | 426,405 |