C-Tech United Corp. (TPEX:3625)
Taiwan · Delayed Price · Currency is TWD 12.30
+0.20 (1.65%)
Sep 8, 2026, 1:30 PM CST
C-Tech United Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 228,060 |
| 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 |
| 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 |