Co-Tech Development Corporation (TPEX:8358)
Taiwan · Delayed Price · Currency is TWD 227.50
+20.50 (9.90%)
Sep 5, 2025, 1:30 PM CST
Co-Tech Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 216.50 | 227.50 | 211.50 | 227.50 | 227.50 | 9.90% | 66,070,267 |
| Sep 4, 2025 | 215.00 | 217.50 | 203.00 | 207.00 | 207.00 | -2.36% | 66,609,954 |
| Sep 3, 2025 | 219.00 | 232.50 | 208.50 | 212.00 | 212.00 | -1.62% | 140,047,373 |
| Sep 2, 2025 | 200.50 | 215.50 | 188.50 | 215.50 | 215.50 | 9.95% | 93,681,993 |
| Sep 1, 2025 | 211.50 | 217.50 | 196.00 | 196.00 | 196.00 | -9.89% | 15,294,525 |
| Aug 29, 2025 | 210.50 | 218.50 | 204.00 | 217.50 | 217.50 | 6.88% | 10,172,914 |
| Aug 28, 2025 | 205.50 | 210.00 | 203.00 | 203.50 | 203.50 | -4.91% | 8,250,546 |
| Aug 27, 2025 | 218.00 | 232.00 | 208.00 | 214.00 | 214.00 | 1.42% | 18,751,751 |
| Aug 26, 2025 | 196.50 | 211.00 | 185.00 | 211.00 | 211.00 | 6.30% | 14,023,857 |
| Aug 25, 2025 | 192.00 | 198.50 | 188.00 | 198.50 | 198.50 | 9.97% | 12,491,308 |
| Aug 22, 2025 | 176.00 | 186.00 | 169.00 | 180.50 | 180.50 | 1.40% | 14,424,135 |
| Aug 21, 2025 | 170.00 | 178.00 | 168.00 | 178.00 | 178.00 | 9.88% | 17,459,655 |
| Aug 20, 2025 | 161.50 | 166.00 | 152.00 | 162.00 | 162.00 | -3.57% | 29,850,571 |
| Aug 19, 2025 | 187.00 | 190.50 | 166.50 | 168.00 | 168.00 | -8.94% | 20,550,418 |
| Aug 18, 2025 | 177.50 | 184.50 | 176.00 | 184.50 | 184.50 | 9.82% | 58,759,972 |
| Aug 15, 2025 | 163.00 | 168.00 | 161.00 | 168.00 | 168.00 | 9.80% | 61,805,048 |
| Aug 14, 2025 | 151.50 | 153.00 | 150.00 | 153.00 | 153.00 | 9.68% | 28,489,477 |
| Aug 13, 2025 | 143.00 | 147.00 | 139.00 | 139.50 | 139.50 | -0.71% | 74,807,995 |
| Aug 12, 2025 | 133.00 | 144.00 | 132.50 | 140.50 | 140.50 | 7.25% | 125,609,464 |
| Aug 11, 2025 | 130.00 | 134.00 | 126.00 | 131.00 | 131.00 | 4.80% | 87,454,431 |
| Aug 8, 2025 | 115.50 | 125.00 | 115.50 | 125.00 | 125.00 | 9.65% | 40,466,175 |
| Aug 7, 2025 | 116.00 | 120.00 | 113.00 | 114.00 | 114.00 | 0.44% | 51,646,479 |
| Aug 6, 2025 | 111.00 | 115.50 | 110.00 | 113.50 | 113.50 | 2.25% | 44,181,666 |
| Aug 5, 2025 | 114.00 | 115.50 | 108.00 | 111.00 | 111.00 | 2.78% | 56,287,359 |
| Aug 4, 2025 | 112.00 | 113.50 | 107.00 | 108.00 | 108.00 | -4.42% | 42,394,921 |
| Aug 1, 2025 | 114.50 | 119.50 | 112.50 | 113.00 | 113.00 | -4.64% | 72,536,144 |
| Jul 31, 2025 | 106.50 | 120.50 | 106.50 | 118.50 | 118.50 | 3.95% | 100,236,207 |
| Jul 30, 2025 | 108.00 | 116.00 | 105.50 | 114.00 | 114.00 | 7.55% | 76,623,150 |
| Jul 29, 2025 | 107.00 | 109.50 | 105.00 | 106.00 | 106.00 | -0.93% | 73,831,020 |
| Jul 28, 2025 | 99.60 | 107.00 | 99.50 | 107.00 | 107.00 | 9.74% | 51,744,369 |
| Jul 25, 2025 | 97.50 | 98.40 | 95.30 | 97.50 | 97.50 | - | 46,903,327 |
| Jul 24, 2025 | 93.40 | 98.30 | 91.40 | 97.50 | 97.50 | 8.82% | 99,014,493 |
| Jul 23, 2025 | 89.90 | 93.60 | 88.30 | 89.60 | 89.60 | 2.99% | 62,605,409 |
| Jul 22, 2025 | 93.00 | 93.50 | 86.50 | 87.00 | 87.00 | -3.65% | 86,770,567 |
| Jul 21, 2025 | 86.40 | 90.30 | 85.50 | 90.30 | 90.30 | 8.01% | 47,957,508 |
| Jul 18, 2025 | 83.70 | 87.00 | 82.30 | 83.60 | 82.10 | 2.33% | 82,561,838 |
| Jul 17, 2025 | 75.80 | 81.70 | 75.60 | 81.70 | 80.23 | 9.96% | 79,304,436 |
| Jul 16, 2025 | 77.80 | 80.60 | 74.30 | 74.30 | 72.97 | -3.38% | 48,452,743 |
| Jul 15, 2025 | 74.30 | 78.40 | 73.60 | 76.90 | 75.52 | 5.63% | 87,822,396 |
| Jul 14, 2025 | 72.60 | 73.80 | 71.70 | 72.80 | 71.49 | 0.28% | 27,141,125 |
| Jul 11, 2025 | 71.40 | 74.50 | 70.60 | 72.60 | 71.30 | 5.07% | 102,986,056 |
| Jul 10, 2025 | 67.80 | 69.10 | 66.10 | 69.10 | 67.86 | 9.86% | 77,247,307 |
| Jul 9, 2025 | 58.00 | 62.90 | 58.00 | 62.90 | 61.77 | 9.97% | 30,124,349 |
| Jul 8, 2025 | 56.30 | 57.40 | 55.20 | 57.20 | 56.17 | 1.60% | 1,551,705 |
| Jul 7, 2025 | 56.80 | 57.30 | 56.20 | 56.30 | 55.29 | -1.57% | 1,027,507 |
| Jul 4, 2025 | 58.60 | 58.70 | 57.20 | 57.20 | 56.17 | -2.22% | 2,384,196 |
| Jul 3, 2025 | 59.00 | 59.00 | 58.20 | 58.50 | 57.45 | -0.34% | 2,378,695 |
| Jul 2, 2025 | 57.80 | 58.90 | 57.80 | 58.70 | 57.65 | 1.21% | 3,720,567 |
| Jul 1, 2025 | 58.50 | 59.20 | 58.00 | 58.00 | 56.96 | -0.17% | 3,815,285 |
| Jun 30, 2025 | 57.90 | 59.00 | 57.90 | 58.10 | 57.06 | 0.35% | 3,464,663 |