Contrel Technology Co., Ltd. (TPEX:8064)
Taiwan · Delayed Price · Currency is TWD 141.50
+2.50 (1.80%)
Sep 29, 2026, 1:30 PM CST
Contrel Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.34% | 17,086,858 |
| Sep 20, 2026 | 127.50 | 149.50 | 125.00 | 131.00 | 131.00 | -3.68% | 2,505,210 |
| 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% | 11,374,130 |
| Sep 10, 2026 | 131.00 | 132.00 | 125.50 | 126.50 | 126.50 | -5.60% | 10,805,870 |
| 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% | 17,322,560 |
| Sep 4, 2026 | 104.50 | 112.00 | 104.00 | 112.00 | 112.00 | 9.80% | 13,697,560 |
| Sep 3, 2026 | 105.50 | 114.50 | 101.50 | 102.00 | 102.00 | -2.39% | 12,041,540 |
| 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 |
| Aug 21, 2026 | 98.70 | 101.50 | 96.90 | 97.70 | 97.70 | -1.01% | 1,346,225 |
| Aug 20, 2026 | 99.30 | 101.00 | 97.10 | 98.70 | 98.70 | -0.50% | 1,432,286 |
| Aug 19, 2026 | 98.50 | 102.50 | 96.60 | 99.20 | 99.20 | 0.20% | 1,504,176 |
| Aug 18, 2026 | 103.00 | 103.00 | 98.80 | 99.00 | 99.00 | -3.88% | 1,837,825 |
| Aug 17, 2026 | 103.00 | 105.50 | 102.00 | 103.00 | 103.00 | 0.49% | 1,329,352 |
| Aug 14, 2026 | 105.50 | 105.50 | 102.00 | 102.50 | 102.50 | -2.84% | 1,786,982 |
| Aug 13, 2026 | 107.00 | 110.50 | 104.50 | 105.50 | 105.50 | - | 2,824,270 |
| Aug 12, 2026 | 102.50 | 106.00 | 102.50 | 105.50 | 105.50 | 2.93% | 2,138,106 |
| Aug 11, 2026 | 101.50 | 106.00 | 99.90 | 102.50 | 102.50 | 1.49% | 3,133,175 |
| Aug 10, 2026 | 102.00 | 105.00 | 98.10 | 101.00 | 101.00 | -1.94% | 4,655,570 |
| Aug 7, 2026 | 104.50 | 107.00 | 101.00 | 103.00 | 103.00 | -2.37% | 1,978,931 |
| Aug 6, 2026 | 103.50 | 106.00 | 99.90 | 105.50 | 105.50 | 1.44% | 1,819,719 |
| Aug 5, 2026 | 106.50 | 108.50 | 103.00 | 104.00 | 104.00 | - | 3,681,438 |
| Aug 4, 2026 | 97.30 | 104.00 | 96.10 | 104.00 | 104.00 | 6.56% | 2,926,458 |
| Aug 3, 2026 | 94.20 | 100.50 | 93.40 | 97.60 | 97.60 | 6.20% | 3,685,968 |
| Jul 31, 2026 | 91.30 | 91.90 | 89.10 | 91.90 | 91.90 | 9.93% | 2,170,753 |
| Jul 30, 2026 | 86.10 | 90.80 | 82.00 | 83.60 | 83.60 | -4.78% | 4,154,548 |
| Jul 29, 2026 | 94.30 | 95.30 | 84.70 | 87.80 | 87.80 | -6.70% | 4,846,308 |
| 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 |