Contrel Technology Co., Ltd. (TPEX:8064)
Taiwan · Delayed Price · Currency is TWD 99.20
+0.20 (0.20%)
Aug 19, 2026, 1:30 PM CST
Contrel Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 98.50 | 102.50 | 96.60 | 99.70 | - | 0.71% | 16,000 |
| 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 |
| 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 |