Contrel Technology Co., Ltd. (TPEX:8064)
Taiwan · Delayed Price · Currency is TWD 133.00
-10.00 (-6.99%)
May 28, 2026, 1:30 PM CST
Contrel Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 143.00 | 146.00 | 130.00 | 133.00 | 133.00 | -6.99% | 12,882,130 |
| May 27, 2026 | 153.00 | 153.50 | 140.00 | 143.00 | 143.00 | -4.03% | 12,236,126 |
| May 26, 2026 | 151.00 | 152.50 | 137.00 | 149.00 | 149.00 | 2.41% | 24,983,303 |
| May 25, 2026 | 141.50 | 145.50 | 139.00 | 145.50 | 145.50 | 9.81% | 10,818,966 |
| May 22, 2026 | 121.00 | 132.50 | 117.00 | 132.50 | 132.50 | 9.96% | 14,743,660 |
| May 21, 2026 | 123.50 | 130.50 | 119.50 | 120.50 | 120.50 | -2.43% | 19,178,669 |
| May 20, 2026 | 139.00 | 139.00 | 123.50 | 123.50 | 123.50 | -9.85% | 7,212,540 |
| May 19, 2026 | 130.50 | 143.50 | 130.50 | 137.00 | 137.00 | 3.79% | 5,715,958 |
| May 18, 2026 | 118.00 | 132.00 | 117.50 | 132.00 | 132.00 | 10.00% | 5,284,709 |
| May 15, 2026 | 118.50 | 127.00 | 117.50 | 120.00 | 120.00 | 3.90% | 6,214,844 |
| May 14, 2026 | 123.00 | 123.00 | 115.50 | 115.50 | 115.50 | -2.53% | 3,509,998 |
| May 13, 2026 | 114.50 | 120.00 | 114.00 | 118.50 | 118.50 | - | 3,437,428 |
| May 12, 2026 | 118.00 | 119.50 | 111.50 | 118.50 | 118.50 | 4.41% | 5,202,316 |
| May 11, 2026 | 105.00 | 113.50 | 103.50 | 113.50 | 113.50 | 9.66% | 3,425,326 |
| May 8, 2026 | 105.00 | 110.50 | 103.50 | 103.50 | 103.50 | -4.17% | 4,151,123 |
| May 7, 2026 | 110.50 | 112.00 | 104.50 | 108.00 | 108.00 | -4.00% | 5,558,975 |
| May 6, 2026 | 127.50 | 127.50 | 112.50 | 112.50 | 112.50 | -10.00% | 30,156,510 |
| May 5, 2026 | 119.50 | 125.00 | 114.00 | 125.00 | 125.00 | 9.65% | 13,642,040 |
| May 4, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 9.62% | 2,710,519 |
| Apr 30, 2026 | 100.50 | 104.00 | 100.00 | 104.00 | 104.00 | 9.59% | 4,237,456 |
| Apr 29, 2026 | 85.20 | 94.90 | 85.10 | 94.90 | 94.90 | 9.97% | 15,672,770 |
| Apr 28, 2026 | 79.10 | 86.30 | 78.10 | 86.30 | 86.30 | 9.94% | 19,099,030 |
| Apr 27, 2026 | 89.00 | 90.50 | 77.10 | 78.50 | 78.50 | -6.77% | 25,572,050 |
| Apr 24, 2026 | 77.00 | 84.20 | 77.00 | 84.20 | 84.20 | 9.92% | 24,537,020 |
| Apr 23, 2026 | 84.00 | 84.90 | 75.00 | 76.60 | 76.60 | -8.04% | 14,167,270 |
| Apr 22, 2026 | 82.50 | 87.80 | 82.40 | 83.30 | 83.30 | - | 18,307,540 |
| Apr 21, 2026 | 83.50 | 84.60 | 79.10 | 83.30 | 83.30 | -0.24% | 18,685,220 |
| Apr 20, 2026 | 78.00 | 85.80 | 77.60 | 83.50 | 83.50 | 7.05% | 31,206,780 |
| Apr 17, 2026 | 75.90 | 80.20 | 74.50 | 78.00 | 78.00 | 3.59% | 17,945,560 |
| Apr 16, 2026 | 75.60 | 79.70 | 74.50 | 75.30 | 75.30 | 0.27% | 11,374,900 |
| Apr 15, 2026 | 75.60 | 77.00 | 74.30 | 75.10 | 75.10 | -0.92% | 10,089,090 |
| Apr 14, 2026 | 83.20 | 83.70 | 75.60 | 75.80 | 75.80 | -8.67% | 21,552,790 |
| Apr 13, 2026 | 77.70 | 85.00 | 74.50 | 83.00 | 83.00 | 6.68% | 21,244,420 |
| Apr 10, 2026 | 80.00 | 81.90 | 74.30 | 77.80 | 77.80 | -0.64% | 18,921,940 |
| Apr 9, 2026 | 72.00 | 78.30 | 71.60 | 78.30 | 78.30 | 9.97% | 17,952,510 |
| Apr 8, 2026 | 66.50 | 71.20 | 66.20 | 71.20 | 71.20 | 9.88% | 12,720,310 |
| Apr 7, 2026 | 66.00 | 67.20 | 63.80 | 64.80 | 64.80 | -1.82% | 6,366,602 |
| Apr 2, 2026 | 65.50 | 67.40 | 64.50 | 66.00 | 66.00 | 2.33% | 7,299,333 |
| Apr 1, 2026 | 67.20 | 67.50 | 63.80 | 64.50 | 64.50 | 1.90% | 6,517,522 |
| Mar 31, 2026 | 66.70 | 67.20 | 62.60 | 63.30 | 63.30 | -5.10% | 5,716,070 |
| Mar 30, 2026 | 69.00 | 70.80 | 64.00 | 66.70 | 66.70 | -5.52% | 9,174,924 |
| Mar 27, 2026 | 73.90 | 74.70 | 70.30 | 70.60 | 70.60 | -5.49% | 10,961,060 |
| Mar 26, 2026 | 69.50 | 74.80 | 69.10 | 74.70 | 74.70 | 9.85% | 16,847,540 |
| Mar 25, 2026 | 65.90 | 69.80 | 65.80 | 68.00 | 68.00 | 5.26% | 10,866,010 |
| Mar 24, 2026 | 77.20 | 77.60 | 63.80 | 64.60 | 64.60 | -8.76% | 21,261,490 |
| Mar 23, 2026 | 63.00 | 70.80 | 62.60 | 70.80 | 70.80 | 9.94% | 16,558,890 |
| Mar 20, 2026 | 67.40 | 69.90 | 63.50 | 64.40 | 64.40 | -3.88% | 8,557,903 |
| Mar 19, 2026 | 67.50 | 68.40 | 66.30 | 67.00 | 67.00 | -0.30% | 7,360,930 |
| Mar 18, 2026 | 66.90 | 68.50 | 64.90 | 67.20 | 67.20 | 2.13% | 10,659,630 |
| Mar 17, 2026 | 61.60 | 67.40 | 61.30 | 65.80 | 65.80 | 6.47% | 17,987,790 |