C-Tech United Corp. (TPEX:3625)
Taiwan · Delayed Price · Currency is TWD 15.60
-1.00 (-6.02%)
May 6, 2026, 1:30 PM CST
C-Tech United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 16.15 | 17.10 | 16.15 | 17.00 | 17.00 | 5.92% | 289,620 |
| Apr 7, 2026 | 16.80 | 16.80 | 16.05 | 16.05 | 16.05 | -2.13% | 226,367 |
| Apr 2, 2026 | 17.05 | 17.05 | 16.40 | 16.40 | 16.40 | -2.38% | 318,573 |
| Apr 1, 2026 | 17.20 | 17.25 | 16.80 | 16.80 | 16.80 | -1.47% | 234,652 |
| Mar 31, 2026 | 17.25 | 17.60 | 16.60 | 17.05 | 17.05 | -1.16% | 348,329 |
| Mar 30, 2026 | 17.25 | 17.95 | 17.25 | 17.25 | 17.25 | -1.43% | 299,901 |
| Mar 27, 2026 | 17.85 | 18.00 | 17.40 | 17.50 | 17.50 | -3.05% | 367,123 |
| Mar 26, 2026 | 18.00 | 18.35 | 17.70 | 18.05 | 18.05 | 0.28% | 669,777 |
| Mar 25, 2026 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 5.57% | 566,406 |
| Mar 24, 2026 | 17.00 | 17.70 | 17.00 | 17.05 | 17.05 | 1.19% | 391,034 |
| Mar 23, 2026 | 17.20 | 17.20 | 16.70 | 16.85 | 16.85 | -2.03% | 203,031 |
| Mar 20, 2026 | 16.75 | 17.50 | 16.30 | 17.20 | 17.20 | 2.69% | 459,659 |
| Mar 19, 2026 | 16.95 | 17.00 | 16.65 | 16.75 | 16.75 | -1.18% | 245,516 |
| 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 |