C-Tech United Corp. (TPEX:3625)
Taiwan · Delayed Price · Currency is TWD 14.80
-0.55 (-3.58%)
Jul 30, 2026, 1:30 PM CST
C-Tech United Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 17.45 | 17.85 | 17.00 | 17.30 | 17.30 | -1.42% | 368,239 |
| Jul 24, 2026 | 17.55 | 17.95 | 17.20 | 17.55 | 17.55 | -1.68% | 407,391 |
| Jul 23, 2026 | 19.30 | 19.30 | 17.65 | 17.85 | 17.85 | -3.25% | 481,887 |
| Jul 22, 2026 | 18.95 | 19.05 | 18.40 | 18.45 | 18.45 | -2.89% | 881,504 |
| Jul 21, 2026 | 18.25 | 20.15 | 18.25 | 19.00 | 19.00 | 3.54% | 2,630,707 |
| Jul 20, 2026 | 16.70 | 18.35 | 16.10 | 18.35 | 18.35 | 9.88% | 1,182,598 |
| Jul 17, 2026 | 17.30 | 17.65 | 16.70 | 16.70 | 16.70 | -7.22% | 685,509 |
| Jul 16, 2026 | 16.70 | 18.35 | 16.60 | 18.00 | 18.00 | 7.46% | 1,054,900 |
| Jul 15, 2026 | 16.25 | 17.20 | 16.15 | 16.75 | 16.75 | 4.04% | 262,233 |
| Jul 14, 2026 | 16.80 | 16.80 | 15.80 | 16.10 | 16.10 | -4.45% | 558,137 |
| Jul 13, 2026 | 17.20 | 17.35 | 16.65 | 16.85 | 16.85 | -1.75% | 872,157 |
| Jul 9, 2026 | 17.60 | 18.20 | 17.15 | 17.15 | 17.15 | -3.65% | 686,176 |
| Jul 8, 2026 | 18.40 | 18.60 | 17.65 | 17.80 | 17.80 | -4.56% | 1,141,890 |
| Jul 7, 2026 | 19.00 | 19.45 | 18.40 | 18.65 | 18.65 | 1.36% | 4,141,491 |
| Jul 6, 2026 | 17.50 | 18.40 | 17.00 | 18.40 | 18.40 | 9.85% | 2,496,209 |
| Jul 3, 2026 | 16.40 | 17.30 | 16.15 | 16.75 | 16.75 | 4.04% | 672,087 |
| Jul 2, 2026 | 15.90 | 16.20 | 15.75 | 16.10 | 16.10 | 2.22% | 289,589 |
| Jul 1, 2026 | 15.90 | 15.95 | 15.60 | 15.75 | 15.75 | -0.63% | 263,675 |
| Jun 30, 2026 | 16.40 | 16.40 | 15.50 | 15.85 | 15.85 | 1.28% | 270,340 |
| Jun 29, 2026 | 16.80 | 17.05 | 15.50 | 15.65 | 15.65 | -6.29% | 678,073 |
| Jun 26, 2026 | 16.80 | 17.20 | 16.30 | 16.70 | 16.70 | -0.60% | 479,200 |
| Jun 25, 2026 | 16.45 | 17.50 | 16.45 | 16.80 | 16.80 | 3.38% | 1,106,785 |
| Jun 24, 2026 | 15.80 | 16.55 | 15.80 | 16.25 | 16.25 | 1.56% | 686,953 |
| Jun 23, 2026 | 15.90 | 16.50 | 15.65 | 16.00 | 16.00 | 0.63% | 437,378 |
| Jun 22, 2026 | 16.00 | 16.10 | 15.70 | 15.90 | 15.90 | 0.63% | 462,113 |
| 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 |