Contrel Technology Co., Ltd. (TPEX:8064)
Taiwan · Delayed Price · Currency is TWD 42.45
+1.15 (2.78%)
Sep 5, 2025, 1:30 PM CST
Contrel Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 42.10 | 43.20 | 41.80 | 42.45 | 42.45 | 2.78% | 1,985,535 |
| Sep 4, 2025 | 42.75 | 42.85 | 41.30 | 41.30 | 41.30 | -2.36% | 1,189,443 |
| Sep 3, 2025 | 41.85 | 42.70 | 41.85 | 42.30 | 42.30 | 0.59% | 823,562 |
| Sep 2, 2025 | 42.80 | 43.15 | 41.10 | 42.05 | 42.05 | -1.64% | 1,749,975 |
| Sep 1, 2025 | 44.65 | 45.50 | 42.50 | 42.75 | 42.75 | -3.50% | 2,967,579 |
| Aug 29, 2025 | 45.20 | 45.35 | 44.10 | 44.30 | 44.30 | -2.85% | 3,697,099 |
| Aug 28, 2025 | 44.30 | 47.50 | 43.65 | 45.60 | 45.60 | 3.99% | 12,840,252 |
| Aug 27, 2025 | 43.20 | 45.00 | 42.90 | 43.85 | 43.85 | 2.57% | 5,705,026 |
| Aug 26, 2025 | 42.20 | 43.20 | 41.70 | 42.75 | 42.75 | 1.42% | 1,735,267 |
| Aug 25, 2025 | 42.25 | 43.40 | 42.10 | 42.15 | 42.15 | 1.81% | 1,758,672 |
| Aug 22, 2025 | 43.05 | 43.65 | 41.40 | 41.40 | 41.40 | -2.82% | 2,263,733 |
| Aug 21, 2025 | 42.20 | 43.75 | 41.95 | 42.60 | 42.60 | 2.04% | 1,999,898 |
| Aug 20, 2025 | 42.70 | 43.05 | 40.85 | 41.75 | 41.75 | -3.36% | 2,786,560 |
| Aug 19, 2025 | 42.55 | 44.80 | 41.90 | 43.20 | 43.20 | 2.01% | 6,061,537 |
| Aug 18, 2025 | 42.55 | 43.15 | 42.10 | 42.35 | 42.35 | -1.28% | 2,275,216 |
| Aug 15, 2025 | 42.30 | 43.25 | 41.30 | 42.90 | 42.90 | 1.42% | 3,732,911 |
| Aug 14, 2025 | 41.55 | 43.95 | 41.05 | 42.30 | 42.30 | 2.67% | 8,080,038 |
| Aug 13, 2025 | 40.90 | 42.20 | 40.35 | 41.20 | 41.20 | 2.62% | 4,637,903 |
| Aug 12, 2025 | 40.00 | 40.50 | 39.10 | 40.15 | 40.15 | 1.39% | 1,856,600 |
| Aug 11, 2025 | 40.00 | 40.40 | 39.45 | 39.60 | 39.60 | -0.38% | 1,423,592 |
| Aug 8, 2025 | 40.60 | 40.75 | 39.70 | 39.75 | 39.75 | -1.49% | 2,816,149 |
| Aug 7, 2025 | 39.20 | 41.20 | 39.20 | 40.35 | 40.35 | 4.26% | 7,444,794 |
| Aug 6, 2025 | 38.60 | 39.00 | 38.40 | 38.70 | 38.70 | -0.77% | 612,813 |
| Aug 5, 2025 | 38.55 | 39.30 | 38.55 | 39.00 | 39.00 | 2.23% | 1,558,845 |
| Aug 4, 2025 | 37.90 | 38.40 | 37.15 | 38.15 | 38.15 | 0.66% | 809,637 |
| Aug 1, 2025 | 37.00 | 38.10 | 36.25 | 37.90 | 37.90 | 0.66% | 1,135,023 |
| Jul 31, 2025 | 38.25 | 38.65 | 37.65 | 37.65 | 37.65 | -1.31% | 1,647,907 |
| Jul 30, 2025 | 38.85 | 39.20 | 37.80 | 38.15 | 38.15 | -0.91% | 1,230,817 |
| Jul 29, 2025 | 39.85 | 39.85 | 38.50 | 38.50 | 38.50 | -2.53% | 1,475,731 |
| Jul 28, 2025 | 39.00 | 40.15 | 38.60 | 39.50 | 39.50 | 1.54% | 2,031,545 |
| Jul 25, 2025 | 40.50 | 40.50 | 38.75 | 38.90 | 38.90 | -3.23% | 1,939,630 |
| Jul 24, 2025 | 39.05 | 40.70 | 38.50 | 40.20 | 40.20 | 3.88% | 3,606,477 |
| Jul 23, 2025 | 38.25 | 39.30 | 38.25 | 38.70 | 38.70 | 1.57% | 1,223,952 |
| Jul 22, 2025 | 40.05 | 40.05 | 38.00 | 38.10 | 38.10 | -4.63% | 2,353,510 |
| Jul 21, 2025 | 39.55 | 40.15 | 39.00 | 39.95 | 39.95 | 1.27% | 2,652,402 |
| Jul 18, 2025 | 40.30 | 40.50 | 39.10 | 39.45 | 39.45 | -1.87% | 2,317,794 |
| Jul 17, 2025 | 41.00 | 41.25 | 39.85 | 40.20 | 40.20 | -0.12% | 6,129,554 |
| Jul 16, 2025 | 37.50 | 40.95 | 37.50 | 40.25 | 40.25 | 8.05% | 9,847,982 |
| Jul 15, 2025 | 37.20 | 37.60 | 37.10 | 37.25 | 37.25 | 0.13% | 807,533 |
| Jul 14, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -2.49% | 1,060,491 |
| Jul 11, 2025 | 37.45 | 38.80 | 37.45 | 38.15 | 38.15 | 1.06% | 2,368,762 |
| Jul 10, 2025 | 38.50 | 38.50 | 37.75 | 37.75 | 37.75 | -1.69% | 883,520 |
| Jul 9, 2025 | 37.60 | 38.40 | 37.05 | 38.40 | 38.40 | 2.40% | 1,360,052 |
| Jul 8, 2025 | 37.95 | 38.15 | 36.80 | 37.50 | 37.50 | -2.34% | 2,041,844 |
| Jul 7, 2025 | 39.60 | 39.70 | 38.25 | 38.40 | 38.40 | -4.60% | 2,430,818 |
| Jul 4, 2025 | 40.55 | 43.20 | 40.25 | 40.25 | 40.25 | -0.12% | 10,522,797 |
| Jul 3, 2025 | 39.20 | 40.50 | 38.90 | 40.30 | 40.30 | 2.54% | 4,985,809 |
| Jul 2, 2025 | 39.05 | 39.75 | 38.55 | 39.30 | 38.70 | 1.16% | 2,098,092 |
| Jul 1, 2025 | 39.45 | 40.00 | 38.85 | 38.85 | 38.26 | -0.13% | 1,769,449 |
| Jun 30, 2025 | 40.10 | 40.70 | 38.90 | 38.90 | 38.31 | -1.89% | 3,143,366 |