Co-Tech Development Corporation (TPEX:8358)
Taiwan · Delayed Price · Currency is TWD 277.00
+5.50 (2.03%)
Dec 31, 2025, 2:32 PM CST
Co-Tech Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 273.00 | 279.00 | 272.00 | 277.00 | 277.00 | 2.03% | 3,276,936 |
| Dec 30, 2025 | 271.50 | 271.50 | 267.00 | 271.50 | 271.50 | - | 1,771,356 |
| Dec 29, 2025 | 272.00 | 272.00 | 269.00 | 271.50 | 271.50 | 1.88% | 2,216,985 |
| Dec 26, 2025 | 264.50 | 267.50 | 264.50 | 266.50 | 266.50 | 2.30% | 2,078,718 |
| Dec 24, 2025 | 256.00 | 260.50 | 256.00 | 260.50 | 260.50 | 3.37% | 2,232,895 |
| Dec 23, 2025 | 249.50 | 254.00 | 249.50 | 252.00 | 252.00 | 1.20% | 1,970,069 |
| Dec 22, 2025 | 248.50 | 249.00 | 245.00 | 249.00 | 249.00 | 1.63% | 1,416,558 |
| Dec 19, 2025 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | 0.82% | 1,009,845 |
| Dec 18, 2025 | 236.50 | 243.00 | 231.00 | 243.00 | 243.00 | 1.89% | 2,202,033 |
| Dec 17, 2025 | 246.00 | 246.00 | 237.00 | 238.50 | 238.50 | -3.44% | 3,642,277 |
| Dec 16, 2025 | 270.00 | 270.50 | 247.00 | 247.00 | 247.00 | -9.85% | 33,082,135 |
| Dec 15, 2025 | 262.50 | 275.50 | 262.00 | 274.00 | 274.00 | 2.05% | 24,729,510 |
| Dec 12, 2025 | 280.00 | 283.00 | 268.50 | 268.50 | 268.50 | -2.72% | 30,443,880 |
| Dec 11, 2025 | 288.00 | 292.50 | 273.00 | 276.00 | 276.00 | -1.08% | 83,582,572 |
| Dec 10, 2025 | 264.50 | 279.00 | 256.00 | 279.00 | 279.00 | 9.84% | 80,710,590 |
| Dec 9, 2025 | 246.50 | 254.00 | 245.00 | 254.00 | 254.00 | 4.10% | 5,056,004 |
| Dec 8, 2025 | 238.50 | 244.00 | 238.50 | 244.00 | 244.00 | 3.39% | 3,915,648 |
| Dec 5, 2025 | 237.00 | 237.00 | 233.00 | 236.00 | 236.00 | - | 1,842,728 |
| Dec 4, 2025 | 233.50 | 236.00 | 233.50 | 236.00 | 236.00 | 1.29% | 1,539,631 |
| Dec 3, 2025 | 230.50 | 233.00 | 230.50 | 233.00 | 233.00 | 2.64% | 1,647,740 |
| Dec 2, 2025 | 230.00 | 233.00 | 226.50 | 227.00 | 227.00 | -0.22% | 2,227,191 |
| Dec 1, 2025 | 228.50 | 228.50 | 225.00 | 227.50 | 227.50 | -1.09% | 1,034,785 |
| Nov 28, 2025 | 228.50 | 230.00 | 227.00 | 230.00 | 230.00 | 0.88% | 1,484,365 |
| Nov 27, 2025 | 223.00 | 228.00 | 223.00 | 228.00 | 228.00 | 4.11% | 1,790,395 |
| Nov 26, 2025 | 227.00 | 227.00 | 218.50 | 219.00 | 219.00 | -4.37% | 5,817,730 |
| Nov 25, 2025 | 241.00 | 243.50 | 229.00 | 229.00 | 229.00 | -2.14% | 43,542,100 |
| Nov 24, 2025 | 237.50 | 255.50 | 232.50 | 234.00 | 234.00 | 0.43% | 80,896,710 |
| Nov 21, 2025 | 230.00 | 241.00 | 215.50 | 233.00 | 233.00 | -2.31% | 69,834,958 |
| Nov 20, 2025 | 238.50 | 238.50 | 230.00 | 238.50 | 238.50 | 9.91% | 31,770,460 |
| Nov 19, 2025 | 215.00 | 221.00 | 211.00 | 217.00 | 217.00 | -0.91% | 3,018,325 |
| Nov 18, 2025 | 227.00 | 230.50 | 215.50 | 219.00 | 219.00 | -4.99% | 2,700,133 |
| Nov 17, 2025 | 230.50 | 237.00 | 230.00 | 230.50 | 230.50 | 1.99% | 1,754,741 |
| Nov 14, 2025 | 223.50 | 230.00 | 223.50 | 226.00 | 226.00 | -3.00% | 1,296,204 |
| Nov 13, 2025 | 235.00 | 239.00 | 233.00 | 233.00 | 233.00 | -2.10% | 2,475,530 |
| Nov 12, 2025 | 239.00 | 241.50 | 235.00 | 238.00 | 238.00 | 6.01% | 4,986,801 |
| Nov 11, 2025 | 226.50 | 232.00 | 224.50 | 224.50 | 224.50 | -1.54% | 2,075,849 |
| Nov 10, 2025 | 219.00 | 228.00 | 212.00 | 228.00 | 228.00 | 3.64% | 2,844,073 |
| Nov 7, 2025 | 221.00 | 221.00 | 216.00 | 220.00 | 220.00 | -3.08% | 4,341,482 |
| Nov 6, 2025 | 226.00 | 230.00 | 226.00 | 227.00 | 227.00 | -2.16% | 2,931,682 |
| Nov 5, 2025 | 219.50 | 239.50 | 217.50 | 232.00 | 232.00 | -2.73% | 44,506,990 |
| Nov 4, 2025 | 257.00 | 257.00 | 238.00 | 238.50 | 238.50 | -7.20% | 11,643,120 |
| Nov 3, 2025 | 241.00 | 257.00 | 241.00 | 257.00 | 257.00 | 9.59% | 13,565,780 |
| Oct 31, 2025 | 224.00 | 235.50 | 224.00 | 234.50 | 234.50 | 5.16% | 7,913,190 |
| Oct 30, 2025 | 230.00 | 231.50 | 219.00 | 223.00 | 223.00 | -2.19% | 4,026,486 |
| Oct 29, 2025 | 231.00 | 231.00 | 226.50 | 228.00 | 228.00 | 1.11% | 4,943,240 |
| Oct 28, 2025 | 218.50 | 225.50 | 214.50 | 225.50 | 225.50 | 3.44% | 6,755,892 |
| Oct 27, 2025 | 216.50 | 218.50 | 209.00 | 218.00 | 218.00 | 4.31% | 5,116,980 |
| Oct 23, 2025 | 212.50 | 214.00 | 208.00 | 209.00 | 209.00 | -3.24% | 3,915,525 |
| Oct 22, 2025 | 214.00 | 217.00 | 213.00 | 216.00 | 216.00 | -0.23% | 2,707,248 |
| Oct 21, 2025 | 221.00 | 221.00 | 215.50 | 216.50 | 216.50 | -1.81% | 4,555,870 |