Contrel Technology Co., Ltd. (TPEX:8064)
Taiwan · Delayed Price · Currency is TWD 83.90
-7.70 (-8.41%)
Nov 6, 2026, 1:30 PM CST
Contrel Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 82.50 | 86.50 | 82.50 | 83.90 | 83.90 | -8.41% | 2,979,394 |
| Nov 5, 2026 | 101.50 | 102.00 | 91.40 | 91.60 | 91.60 | -9.75% | 3,120,943 |
| Nov 4, 2026 | 104.00 | 104.00 | 94.20 | 101.50 | 101.50 | 1.00% | 3,352,239 |
| Nov 3, 2026 | 108.50 | 109.50 | 100.50 | 100.50 | 100.50 | -9.05% | 3,319,609 |
| Nov 2, 2026 | 109.00 | 114.00 | 109.00 | 110.50 | 110.50 | -2.21% | 2,110,070 |
| Oct 30, 2026 | 114.00 | 116.00 | 109.50 | 113.00 | 113.00 | -3.83% | 3,212,620 |
| Oct 29, 2026 | 121.50 | 122.50 | 117.00 | 117.50 | 117.50 | -3.29% | 1,865,618 |
| Oct 28, 2026 | 119.50 | 124.00 | 119.00 | 121.50 | 121.50 | 4.29% | 2,560,732 |
| Oct 27, 2026 | 116.50 | 119.50 | 113.50 | 116.50 | 116.50 | -0.43% | 2,969,389 |
| Oct 22, 2026 | 126.00 | 128.50 | 116.00 | 117.00 | 117.00 | -6.02% | 11,699,328 |
| Oct 21, 2026 | 117.50 | 124.50 | 117.00 | 124.50 | 124.50 | 9.69% | 4,840,510 |
| Oct 20, 2026 | 117.00 | 122.50 | 113.50 | 113.50 | 113.50 | -2.99% | 5,792,484 |
| Oct 19, 2026 | 115.00 | 117.00 | 112.00 | 117.00 | 117.00 | -0.85% | 2,396,759 |
| Oct 16, 2026 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | 1.29% | 3,929,761 |
| Oct 15, 2026 | 118.50 | 120.00 | 114.50 | 116.50 | 116.50 | -5.67% | 3,398,499 |
| Oct 14, 2026 | 122.50 | 124.50 | 119.50 | 123.50 | 123.50 | 2.07% | 2,977,571 |
| Oct 13, 2026 | 125.00 | 128.00 | 118.50 | 121.00 | 121.00 | -5.47% | 5,757,290 |
| Oct 12, 2026 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | -4.12% | 3,573,025 |
| Oct 8, 2026 | 134.50 | 135.00 | 132.50 | 133.50 | 133.50 | -1.84% | 1,768,784 |
| Oct 7, 2026 | 135.50 | 139.00 | 133.00 | 136.00 | 136.00 | 0.37% | 3,472,236 |
| Oct 6, 2026 | 137.50 | 141.00 | 135.50 | 135.50 | 135.50 | -0.73% | 4,729,007 |
| Oct 5, 2026 | 141.50 | 143.00 | 136.50 | 136.50 | 136.50 | -3.53% | 7,512,713 |
| Oct 2, 2026 | 144.50 | 145.50 | 141.50 | 141.50 | 141.50 | -1.39% | 5,330,316 |
| Oct 1, 2026 | 146.00 | 148.00 | 141.00 | 143.50 | 143.50 | -1.37% | 8,061,497 |
| Sep 30, 2026 | 144.00 | 155.00 | 144.00 | 145.50 | 145.50 | 2.83% | 23,198,445 |
| Sep 29, 2026 | 139.00 | 148.50 | 138.00 | 141.50 | 141.50 | 1.80% | 22,141,270 |
| Sep 24, 2026 | 131.00 | 142.00 | 130.50 | 139.00 | 139.00 | 4.51% | 14,201,999 |
| Sep 23, 2026 | 135.00 | 137.50 | 133.00 | 133.00 | 133.00 | -0.75% | 4,547,855 |
| Sep 22, 2026 | 139.00 | 142.00 | 133.00 | 134.00 | 134.00 | -2.90% | 11,516,526 |
| Sep 21, 2026 | 137.00 | 142.00 | 133.50 | 138.00 | 138.00 | 1.47% | 17,086,858 |
| Sep 18, 2026 | 127.50 | 136.00 | 125.00 | 136.00 | 136.00 | 4.62% | 26,387,210 |
| Sep 17, 2026 | 123.00 | 130.00 | 123.00 | 130.00 | 130.00 | 9.70% | 5,826,350 |
| Sep 16, 2026 | 109.00 | 118.50 | 109.00 | 118.50 | 118.50 | 9.72% | 5,608,560 |
| Sep 15, 2026 | 113.00 | 115.50 | 108.00 | 108.00 | 108.00 | -4.85% | 6,277,797 |
| Sep 14, 2026 | 113.00 | 117.50 | 109.50 | 113.50 | 113.50 | -1.30% | 5,198,930 |
| Sep 11, 2026 | 124.50 | 127.50 | 114.50 | 115.00 | 115.00 | -9.09% | 11,374,137 |
| Sep 10, 2026 | 131.00 | 132.00 | 125.50 | 126.50 | 126.50 | -5.60% | 10,805,877 |
| Sep 9, 2026 | 130.00 | 141.50 | 121.50 | 134.00 | 134.00 | -0.37% | 31,387,207 |
| Sep 8, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 9.80% | 7,726,064 |
| Sep 7, 2026 | 115.00 | 123.00 | 109.00 | 122.50 | 122.50 | 9.38% | 17,322,567 |
| Sep 4, 2026 | 104.50 | 112.00 | 104.00 | 112.00 | 112.00 | 9.80% | 13,697,564 |
| Sep 3, 2026 | 105.50 | 114.50 | 101.50 | 102.00 | 102.00 | -2.39% | 12,041,542 |
| Sep 2, 2026 | 105.00 | 107.00 | 104.00 | 104.50 | 104.50 | -0.48% | 2,331,364 |
| Sep 1, 2026 | 103.50 | 108.50 | 103.50 | 105.00 | 105.00 | 5.00% | 3,753,492 |
| Aug 31, 2026 | 103.00 | 103.00 | 97.90 | 100.00 | 100.00 | -2.91% | 1,712,106 |
| Aug 28, 2026 | 105.00 | 107.50 | 101.50 | 103.00 | 103.00 | -1.44% | 2,532,317 |
| Aug 27, 2026 | 102.00 | 106.00 | 102.00 | 104.50 | 104.50 | 0.97% | 2,428,858 |
| Aug 26, 2026 | 96.90 | 105.00 | 96.20 | 103.50 | 103.50 | 6.81% | 3,476,104 |
| Aug 25, 2026 | 96.50 | 97.00 | 92.00 | 96.90 | 96.90 | -0.10% | 1,393,939 |
| Aug 24, 2026 | 97.30 | 99.60 | 96.70 | 97.00 | 97.00 | -0.72% | 978,296 |