Co-Tech Development Corporation (TPEX:8358)
Taiwan · Delayed Price · Currency is TWD 140.50
+9.50 (7.25%)
Aug 12, 2025, 1:30 PM CST
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | - | 1.53% | 943,000 |
| Aug 11, 2025 | 130.00 | 134.00 | 126.00 | 131.00 | 131.00 | 4.80% | 87,352,730 |
| 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 |
| Jun 27, 2025 | 58.20 | 58.50 | 57.70 | 57.90 | 56.86 | -0.17% | 1,839,813 |
| Jun 26, 2025 | 59.00 | 59.20 | 57.90 | 58.00 | 56.96 | -1.02% | 3,648,794 |
| Jun 25, 2025 | 58.50 | 59.20 | 57.50 | 58.60 | 57.55 | 1.03% | 6,455,502 |
| Jun 24, 2025 | 57.70 | 58.30 | 57.50 | 58.00 | 56.96 | 1.93% | 2,287,889 |
| Jun 23, 2025 | 55.00 | 57.00 | 54.70 | 56.90 | 55.88 | 1.61% | 1,639,526 |
| Jun 20, 2025 | 56.80 | 57.50 | 55.60 | 56.00 | 54.99 | -1.93% | 1,944,809 |
| Jun 19, 2025 | 58.50 | 58.50 | 57.10 | 57.10 | 56.07 | -1.72% | 2,960,685 |
| Jun 18, 2025 | 57.20 | 58.30 | 57.10 | 58.10 | 57.06 | 1.22% | 3,325,677 |
| Jun 17, 2025 | 57.90 | 58.20 | 56.80 | 57.40 | 56.37 | -0.35% | 2,824,740 |
| Jun 16, 2025 | 57.30 | 57.60 | 56.60 | 57.60 | 56.57 | 1.05% | 2,220,541 |
| Jun 13, 2025 | 57.00 | 58.20 | 56.90 | 57.00 | 55.98 | -1.21% | 3,681,620 |
| Jun 12, 2025 | 58.20 | 59.30 | 57.70 | 57.70 | 56.66 | 0.87% | 8,623,047 |
| Jun 11, 2025 | 57.40 | 57.60 | 56.30 | 57.20 | 56.17 | 0.35% | 2,707,683 |
| Jun 10, 2025 | 57.80 | 57.90 | 56.80 | 57.00 | 55.98 | -1.38% | 6,350,786 |
| Jun 9, 2025 | 55.20 | 57.90 | 54.60 | 57.80 | 56.76 | 6.25% | 8,833,889 |
| Jun 6, 2025 | 55.20 | 55.30 | 54.30 | 54.40 | 53.42 | -1.45% | 878,864 |
| Jun 5, 2025 | 55.50 | 55.70 | 54.70 | 55.20 | 54.21 | -0.72% | 1,426,259 |
| Jun 4, 2025 | 56.80 | 56.80 | 55.20 | 55.60 | 54.60 | -0.71% | 3,460,525 |