Contrel Technology Co., Ltd. (TPEX:8064)
Taiwan · Delayed Price · Currency is TWD 87.80
-6.30 (-6.70%)
Jul 29, 2026, 1:30 PM CST
Contrel Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 94.30 | 95.30 | 84.70 | 84.70 | - | -9.99% | 3,901,132 |
| Jul 28, 2026 | 100.00 | 100.00 | 94.10 | 94.10 | 94.10 | -9.95% | 3,752,883 |
| Jul 27, 2026 | 105.00 | 105.50 | 100.00 | 104.50 | 104.50 | 0.97% | 2,819,692 |
| Jul 24, 2026 | 109.00 | 110.00 | 103.50 | 103.50 | 103.50 | -6.76% | 2,398,490 |
| Jul 23, 2026 | 116.00 | 117.00 | 108.50 | 111.00 | 111.00 | -3.90% | 2,577,421 |
| Jul 22, 2026 | 115.00 | 120.00 | 114.50 | 115.50 | 115.50 | 3.13% | 3,458,337 |
| Jul 21, 2026 | 111.50 | 114.50 | 107.00 | 112.00 | 112.00 | 3.70% | 3,182,255 |
| Jul 20, 2026 | 113.00 | 113.50 | 104.50 | 108.00 | 108.00 | -6.90% | 5,391,300 |
| Jul 17, 2026 | 121.50 | 123.50 | 115.00 | 116.00 | 116.00 | -9.02% | 4,648,337 |
| Jul 16, 2026 | 126.00 | 131.00 | 126.00 | 127.50 | 127.50 | -2.67% | 3,429,438 |
| Jul 15, 2026 | 131.00 | 136.50 | 128.00 | 131.00 | 131.00 | 2.75% | 6,670,144 |
| Jul 14, 2026 | 135.00 | 138.00 | 121.50 | 127.50 | 127.50 | -5.20% | 6,338,082 |
| Jul 13, 2026 | 138.00 | 147.00 | 129.00 | 134.50 | 134.50 | -2.54% | 15,870,790 |
| Jul 9, 2026 | 127.50 | 138.00 | 126.00 | 138.00 | 138.00 | 9.96% | 5,538,081 |
| Jul 8, 2026 | 130.00 | 131.00 | 121.00 | 125.50 | 125.50 | -3.46% | 4,773,817 |
| Jul 7, 2026 | 139.00 | 141.00 | 128.50 | 130.00 | 130.00 | -6.14% | 4,272,714 |
| Jul 6, 2026 | 145.00 | 145.50 | 137.50 | 138.50 | 138.50 | -4.81% | 5,134,533 |
| Jul 3, 2026 | 145.50 | 149.00 | 143.00 | 145.50 | 145.50 | -0.68% | 4,534,884 |
| Jul 2, 2026 | 144.00 | 152.50 | 143.50 | 146.50 | 146.50 | -1.01% | 6,210,993 |
| Jul 1, 2026 | 148.00 | 160.00 | 148.00 | 148.00 | 148.00 | 1.37% | 13,628,868 |
| Jun 30, 2026 | 138.00 | 146.00 | 137.50 | 146.00 | 146.00 | 9.77% | 5,051,715 |
| Jun 29, 2026 | 135.00 | 138.50 | 131.50 | 133.00 | 133.00 | -0.01% | 3,387,300 |
| Jun 26, 2026 | 146.00 | 147.50 | 133.00 | 134.00 | 133.02 | -7.27% | 5,172,042 |
| Jun 25, 2026 | 156.00 | 156.00 | 144.50 | 144.50 | 143.44 | -4.93% | 5,474,660 |
| Jun 24, 2026 | 151.50 | 161.00 | 151.50 | 152.00 | 150.89 | -2.56% | 7,200,669 |
| Jun 23, 2026 | 165.50 | 166.50 | 153.00 | 156.00 | 154.86 | -5.74% | 10,467,112 |
| Jun 22, 2026 | 161.50 | 171.50 | 158.00 | 165.50 | 164.29 | 6.09% | 19,715,735 |
| Jun 18, 2026 | 159.00 | 160.00 | 153.50 | 156.00 | 154.86 | 1.30% | 14,754,570 |
| Jun 17, 2026 | 139.00 | 154.00 | 136.00 | 154.00 | 152.87 | 10.00% | 17,590,660 |
| Jun 16, 2026 | 143.00 | 148.50 | 138.00 | 140.00 | 138.98 | 0.36% | 9,395,233 |
| Jun 15, 2026 | 139.00 | 143.50 | 138.50 | 139.50 | 138.48 | 3.72% | 5,885,716 |
| Jun 12, 2026 | 141.50 | 143.00 | 134.00 | 134.50 | 133.52 | 1.13% | 8,152,605 |
| Jun 11, 2026 | 140.50 | 143.00 | 130.00 | 133.00 | 132.03 | -3.97% | 12,690,050 |
| Jun 10, 2026 | 140.00 | 163.00 | 138.00 | 138.50 | 137.49 | -7.05% | 24,602,730 |
| Jun 9, 2026 | 152.50 | 157.00 | 147.00 | 149.00 | 147.91 | -1.97% | 12,538,315 |
| Jun 8, 2026 | 149.50 | 156.50 | 149.50 | 152.00 | 150.89 | -8.43% | 9,284,202 |
| Jun 5, 2026 | 164.00 | 173.50 | 157.00 | 166.00 | 164.78 | -1.78% | 25,154,830 |
| Jun 4, 2026 | 171.50 | 189.50 | 166.00 | 169.00 | 167.76 | -2.03% | 42,646,460 |
| Jun 3, 2026 | 161.00 | 172.50 | 157.50 | 172.50 | 171.24 | 9.87% | 9,044,511 |
| Jun 2, 2026 | 159.00 | 165.00 | 152.50 | 157.00 | 155.85 | - | 25,755,500 |
| Jun 1, 2026 | 145.00 | 157.00 | 142.00 | 157.00 | 155.85 | 9.79% | 17,703,940 |
| May 29, 2026 | 140.00 | 145.00 | 135.50 | 143.00 | 141.95 | 7.52% | 13,462,600 |
| May 28, 2026 | 143.00 | 146.00 | 130.00 | 133.00 | 132.03 | -6.99% | 12,882,130 |
| May 27, 2026 | 153.00 | 153.50 | 140.00 | 143.00 | 141.95 | -4.03% | 12,236,120 |
| May 26, 2026 | 151.00 | 152.50 | 137.00 | 149.00 | 147.91 | 2.41% | 24,983,300 |
| May 25, 2026 | 141.50 | 145.50 | 139.00 | 145.50 | 144.43 | 9.81% | 10,818,960 |
| May 22, 2026 | 121.00 | 132.50 | 117.00 | 132.50 | 131.53 | 9.96% | 14,743,660 |
| May 21, 2026 | 123.50 | 130.50 | 119.50 | 120.50 | 119.62 | -2.43% | 19,178,660 |
| May 20, 2026 | 139.00 | 139.00 | 123.50 | 123.50 | 122.60 | -9.85% | 7,212,540 |
| May 19, 2026 | 130.50 | 143.50 | 130.50 | 137.00 | 136.00 | 3.79% | 5,715,958 |