C-Tech United Corp. (TPEX:3625)
Taiwan · Delayed Price · Currency is TWD 15.80
+0.10 (0.64%)
Jun 18, 2026, 1:30 PM CST
C-Tech United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 15.70 | 16.00 | 15.60 | 15.80 | 15.80 | 0.64% | 183,777 |
| Jun 17, 2026 | 15.70 | 15.95 | 15.50 | 15.70 | 15.70 | - | 303,332 |
| Jun 16, 2026 | 15.75 | 16.25 | 15.60 | 15.70 | 15.70 | -0.32% | 528,035 |
| Jun 15, 2026 | 15.50 | 15.90 | 15.15 | 15.75 | 15.75 | 3.62% | 442,834 |
| Jun 12, 2026 | 15.10 | 15.85 | 14.80 | 15.20 | 15.20 | 0.66% | 406,897 |
| Jun 11, 2026 | 15.15 | 15.50 | 15.10 | 15.10 | 15.10 | -0.33% | 186,467 |
| Jun 10, 2026 | 15.30 | 15.55 | 15.00 | 15.15 | 15.15 | -2.26% | 374,502 |
| Jun 9, 2026 | 15.30 | 15.60 | 15.10 | 15.50 | 15.50 | 2.65% | 297,409 |
| Jun 8, 2026 | 14.75 | 15.25 | 14.40 | 15.10 | 15.10 | -3.82% | 416,848 |
| Jun 5, 2026 | 16.40 | 16.40 | 15.45 | 15.70 | 15.70 | -4.27% | 731,326 |
| Jun 4, 2026 | 16.55 | 16.60 | 15.95 | 16.40 | 16.40 | 1.55% | 1,335,395 |
| Jun 3, 2026 | 15.70 | 16.20 | 15.50 | 16.15 | 16.15 | 4.19% | 1,072,324 |
| Jun 2, 2026 | 15.65 | 15.85 | 15.30 | 15.50 | 15.50 | - | 492,218 |
| Jun 1, 2026 | 14.50 | 15.85 | 14.50 | 15.50 | 15.50 | 6.90% | 1,157,029 |
| May 29, 2026 | 14.35 | 14.50 | 13.95 | 14.50 | 14.50 | 1.40% | 1,001,834 |
| May 28, 2026 | 14.20 | 14.70 | 14.20 | 14.30 | 14.30 | -0.69% | 313,332 |
| May 27, 2026 | 14.30 | 14.55 | 14.10 | 14.40 | 14.40 | -0.69% | 417,435 |
| May 26, 2026 | 15.05 | 15.05 | 14.30 | 14.50 | 14.50 | -2.36% | 372,824 |
| May 25, 2026 | 14.85 | 15.20 | 14.80 | 14.85 | 14.85 | 0.34% | 517,140 |
| May 22, 2026 | 14.80 | 14.80 | 14.45 | 14.80 | 14.80 | 1.37% | 304,490 |
| May 21, 2026 | 14.85 | 14.85 | 14.30 | 14.60 | 14.60 | 1.39% | 371,754 |
| May 20, 2026 | 14.20 | 14.45 | 13.75 | 14.40 | 14.40 | 2.86% | 224,989 |
| May 19, 2026 | 14.00 | 14.05 | 13.60 | 14.00 | 14.00 | 0.72% | 265,707 |
| May 18, 2026 | 13.10 | 13.90 | 13.10 | 13.90 | 13.90 | - | 311,507 |
| May 15, 2026 | 14.50 | 14.65 | 13.65 | 13.90 | 13.90 | - | 759,141 |
| May 14, 2026 | 14.55 | 14.55 | 13.55 | 13.90 | 13.90 | -6.71% | 1,267,831 |
| May 13, 2026 | 14.50 | 15.00 | 14.25 | 14.90 | 14.90 | 1.71% | 673,071 |
| May 12, 2026 | 15.10 | 15.20 | 14.65 | 14.65 | 14.65 | -2.98% | 652,815 |
| May 11, 2026 | 15.30 | 15.35 | 14.75 | 15.10 | 15.10 | -1.31% | 560,249 |
| May 8, 2026 | 15.30 | 15.90 | 15.15 | 15.30 | 15.30 | - | 606,822 |
| May 7, 2026 | 15.45 | 15.75 | 15.25 | 15.30 | 15.30 | -1.92% | 825,803 |
| May 6, 2026 | 16.60 | 16.60 | 15.00 | 15.60 | 15.60 | -6.02% | 2,368,227 |
| May 5, 2026 | 16.25 | 16.70 | 16.25 | 16.60 | 16.60 | 0.30% | 449,644 |
| May 4, 2026 | 16.55 | 16.80 | 16.20 | 16.55 | 16.55 | - | 424,614 |
| Apr 30, 2026 | 17.00 | 17.00 | 16.40 | 16.55 | 16.55 | -3.22% | 743,638 |
| Apr 29, 2026 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | -0.29% | 291,745 |
| Apr 28, 2026 | 17.40 | 17.40 | 17.00 | 17.15 | 17.15 | -1.15% | 354,036 |
| Apr 27, 2026 | 17.25 | 17.60 | 16.95 | 17.35 | 17.35 | -3.07% | 863,922 |
| Apr 24, 2026 | 19.40 | 19.40 | 17.90 | 17.90 | 17.90 | -7.49% | 2,423,670 |
| Apr 23, 2026 | 17.70 | 19.35 | 17.70 | 19.35 | 19.35 | 9.94% | 3,585,925 |
| Apr 22, 2026 | 17.10 | 17.70 | 17.05 | 17.60 | 17.60 | 3.23% | 869,837 |
| Apr 21, 2026 | 17.15 | 17.20 | 16.85 | 17.05 | 17.05 | -0.58% | 350,222 |
| Apr 20, 2026 | 16.95 | 17.15 | 16.80 | 17.15 | 17.15 | 1.48% | 434,590 |
| Apr 17, 2026 | 17.15 | 17.15 | 16.70 | 16.90 | 16.90 | -0.59% | 227,988 |
| Apr 16, 2026 | 17.25 | 17.25 | 16.80 | 17.00 | 17.00 | -0.58% | 275,024 |
| Apr 15, 2026 | 16.55 | 17.15 | 16.55 | 17.10 | 17.10 | 3.32% | 440,167 |
| Apr 14, 2026 | 16.50 | 16.80 | 16.35 | 16.55 | 16.55 | 0.30% | 532,283 |
| Apr 13, 2026 | 16.60 | 16.70 | 16.40 | 16.50 | 16.50 | 0.30% | 207,407 |
| Apr 10, 2026 | 16.70 | 16.70 | 16.35 | 16.45 | 16.45 | -1.50% | 245,331 |
| Apr 9, 2026 | 17.30 | 17.30 | 16.40 | 16.70 | 16.70 | -1.76% | 178,011 |