Contrel Technology Co., Ltd. (TPEX:8064)
Taiwan · Delayed Price · Currency is TWD 42.85
+0.90 (2.15%)
Oct 9, 2025, 1:30 PM CST
Contrel Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 42.40 | 42.95 | 41.60 | 42.85 | 42.85 | 2.15% | 1,623,958 |
| Oct 8, 2025 | 42.60 | 42.60 | 41.40 | 41.95 | 41.95 | -0.83% | 808,096 |
| Oct 7, 2025 | 43.05 | 44.20 | 42.30 | 42.30 | 42.30 | -1.17% | 3,596,359 |
| Oct 3, 2025 | 41.55 | 43.00 | 41.05 | 42.80 | 42.80 | 3.51% | 1,790,361 |
| Oct 2, 2025 | 42.30 | 42.50 | 41.25 | 41.35 | 41.35 | -1.31% | 960,312 |
| Oct 1, 2025 | 42.95 | 43.40 | 41.85 | 41.90 | 41.90 | -2.33% | 931,640 |
| Sep 30, 2025 | 41.50 | 43.65 | 41.10 | 42.90 | 42.90 | 4.00% | 1,915,601 |
| Sep 29, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | - |
| Sep 26, 2025 | 42.95 | 42.95 | 40.95 | 41.25 | 41.25 | -3.96% | 1,560,212 |
| Sep 25, 2025 | 43.40 | 44.15 | 42.85 | 42.95 | 42.95 | -0.92% | 1,050,830 |
| Sep 24, 2025 | 44.20 | 44.80 | 42.95 | 43.35 | 43.35 | -1.59% | 1,652,961 |
| Sep 23, 2025 | 44.20 | 44.95 | 43.60 | 44.05 | 44.05 | 0.23% | 2,320,125 |
| Sep 22, 2025 | 44.00 | 44.80 | 43.65 | 43.95 | 43.95 | 0.80% | 1,195,596 |
| Sep 19, 2025 | 44.50 | 44.90 | 43.55 | 43.60 | 43.60 | -0.91% | 1,427,822 |
| Sep 18, 2025 | 42.70 | 45.40 | 42.65 | 44.00 | 44.00 | 4.27% | 4,343,540 |
| Sep 17, 2025 | 41.80 | 42.95 | 41.80 | 42.20 | 42.20 | 0.24% | 1,318,973 |
| Sep 16, 2025 | 41.05 | 42.10 | 40.60 | 42.10 | 42.10 | 3.57% | 1,044,507 |
| Sep 15, 2025 | 41.50 | 41.70 | 40.50 | 40.65 | 40.65 | -1.57% | 1,157,027 |
| Sep 12, 2025 | 41.85 | 42.35 | 41.15 | 41.30 | 41.30 | - | 1,198,049 |
| Sep 11, 2025 | 43.95 | 43.95 | 41.05 | 41.30 | 41.30 | -5.38% | 2,992,030 |
| Sep 10, 2025 | 43.90 | 45.95 | 43.50 | 43.65 | 43.65 | 0.81% | 4,261,185 |
| Sep 9, 2025 | 44.60 | 44.80 | 43.10 | 43.30 | 43.30 | -2.70% | 2,213,804 |
| Sep 8, 2025 | 43.15 | 45.30 | 42.90 | 44.50 | 44.50 | 4.83% | 4,111,191 |
| 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 |