Chaintech Technology Corp. 2425
TWSE · Taiwan · Electronic Technology
TWD 37.65-0.10 (-0.26%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 37.65 | -0.26% | TWD 38.00 | TWD 38.00 | TWD 37.65 | 24.00K |
| 2026-10-01 | TWD 37.75 | +0.67% | TWD 37.55 | TWD 38.20 | TWD 37.55 | 468.06K |
| 2026-09-30 | TWD 37.50 | +0.13% | TWD 37.70 | TWD 37.80 | TWD 37.50 | 375.12K |
| 2026-09-29 | TWD 37.45 | +1.35% | TWD 37.40 | TWD 37.70 | TWD 36.80 | 318.01K |
| 2026-09-24 | TWD 36.95 | -0.40% | TWD 37.50 | TWD 37.50 | TWD 36.70 | 259.22K |
| 2026-09-23 | TWD 37.10 | -0.27% | TWD 37.65 | TWD 37.90 | TWD 37.10 | 296.17K |
| 2026-09-22 | TWD 37.20 | -2.36% | TWD 38.40 | TWD 38.40 | TWD 37.20 | 585.05K |
| 2026-09-21 | TWD 38.10 | +2.97% | TWD 37.00 | TWD 38.20 | TWD 36.90 | 874.20K |
| 2026-09-18 | TWD 37.00 | +1.09% | TWD 37.00 | TWD 37.00 | TWD 36.25 | 363.01K |
| 2026-09-17 | TWD 36.60 | +1.10% | TWD 36.85 | TWD 37.10 | TWD 36.60 | 433.02K |
| 2026-09-16 | TWD 36.20 | +1.69% | TWD 35.80 | TWD 36.60 | TWD 35.70 | 367.02K |
| 2026-09-15 | TWD 35.60 | -1.93% | TWD 36.00 | TWD 36.30 | TWD 35.25 | 532.32K |
| 2026-09-14 | TWD 36.30 | -1.76% | TWD 36.95 | TWD 37.15 | TWD 36.00 | 546.00K |
| 2026-09-11 | TWD 36.95 | -0.94% | TWD 36.50 | TWD 37.60 | TWD 36.50 | 718.16K |
| 2026-09-10 | TWD 37.30 | -0.53% | TWD 37.55 | TWD 37.60 | TWD 37.00 | 381.06K |
| 2026-09-09 | TWD 37.50 | +0.81% | TWD 37.20 | TWD 37.80 | TWD 37.10 | 436.01K |
| 2026-09-08 | TWD 37.20 | -0.27% | TWD 37.30 | TWD 37.70 | TWD 36.95 | 539.00K |
| 2026-09-07 | TWD 37.30 | -1.58% | TWD 38.50 | TWD 38.65 | TWD 37.30 | 742.05K |
| 2026-09-04 | TWD 37.90 | +4.26% | TWD 36.50 | TWD 38.00 | TWD 36.35 | 962.22K |
| 2026-09-03 | TWD 36.35 | -3.45% | TWD 37.95 | TWD 38.20 | TWD 36.20 | 1.14M |
| 2026-09-02 | TWD 37.65 | +0.53% | TWD 37.45 | TWD 37.95 | TWD 37.25 | 561.29K |
| 2026-09-01 | TWD 37.45 | +0.13% | TWD 37.40 | TWD 38.10 | TWD 37.40 | 592.18K |
| 2026-08-31 | TWD 37.40 | -2.35% | TWD 38.30 | TWD 38.40 | TWD 37.40 | 769.39K |
| 2026-08-28 | TWD 38.30 | +0.92% | TWD 38.05 | TWD 38.60 | TWD 38.05 | 652.03K |
| 2026-08-27 | TWD 37.95 | -0.13% | TWD 38.00 | TWD 38.35 | TWD 37.60 | 912.02K |
| 2026-08-26 | TWD 38.00 | +0.66% | TWD 37.80 | TWD 38.35 | TWD 37.80 | 849.33K |
| 2026-08-25 | TWD 37.75 | -0.40% | TWD 38.00 | TWD 38.10 | TWD 36.60 | 981.02K |
| 2026-08-24 | TWD 37.90 | +0.93% | TWD 37.55 | TWD 38.10 | TWD 37.25 | 1.13M |
| 2026-08-21 | TWD 37.55 | -2.72% | TWD 38.60 | TWD 38.80 | TWD 37.55 | 2.14M |
| 2026-08-20 | TWD 38.60 | -1.03% | TWD 39.20 | TWD 39.55 | TWD 38.10 | 1.31M |
| 2026-08-19 | TWD 39.00 | -1.39% | TWD 38.30 | TWD 40.00 | TWD 38.30 | 2.32M |
| 2026-08-18 | TWD 39.55 | +3.94% | TWD 38.55 | TWD 40.45 | TWD 38.55 | 3.74M |
| 2026-08-17 | TWD 38.05 | -7.42% | TWD 40.50 | TWD 40.50 | TWD 38.05 | 4.19M |
| 2026-08-14 | TWD 41.10 | -2.03% | TWD 41.95 | TWD 42.20 | TWD 41.00 | 3.06M |
| 2026-08-13 | TWD 41.95 | +0.12% | TWD 41.75 | TWD 42.50 | TWD 41.10 | 4.78M |
| 2026-08-12 | TWD 41.90 | -8.81% | TWD 41.60 | TWD 42.35 | TWD 41.40 | 11.51M |
| 2026-08-11 | TWD 45.95 | -7.27% | TWD 48.25 | TWD 48.85 | TWD 44.80 | 9.25M |
| 2026-08-10 | TWD 49.55 | -6.33% | TWD 51.80 | TWD 51.80 | TWD 49.25 | 12.25M |
| 2026-08-07 | TWD 52.90 | +9.87% | TWD 48.20 | TWD 52.90 | TWD 47.55 | 14.42M |
| 2026-08-06 | TWD 48.15 | -1.93% | TWD 49.10 | TWD 49.10 | TWD 47.05 | 3.82M |
| 2026-08-05 | TWD 49.10 | -2.19% | TWD 51.00 | TWD 52.10 | TWD 49.00 | 9.27M |
| 2026-08-04 | TWD 50.20 | +3.93% | TWD 48.30 | TWD 50.90 | TWD 46.50 | 16.69M |
| 2026-08-03 | TWD 48.30 | +2.88% | TWD 48.00 | TWD 49.65 | TWD 46.40 | 10.07M |
| 2026-07-31 | TWD 46.95 | +9.95% | TWD 44.60 | TWD 46.95 | TWD 44.55 | 6.22M |
| 2026-07-30 | TWD 42.70 | -3.28% | TWD 43.15 | TWD 44.80 | TWD 41.95 | 3.55M |
| 2026-07-29 | TWD 44.15 | +1.96% | TWD 44.00 | TWD 44.65 | TWD 41.00 | 4.66M |
| 2026-07-28 | TWD 43.30 | -5.87% | TWD 44.45 | TWD 45.95 | TWD 43.30 | 4.03M |
| 2026-07-27 | TWD 46.00 | -1.81% | TWD 46.50 | TWD 47.60 | TWD 45.20 | 6.89M |
| 2026-07-24 | TWD 46.85 | +2.29% | TWD 45.55 | TWD 47.90 | TWD 45.20 | 11.21M |
| 2026-07-23 | TWD 45.80 | +1.44% | TWD 44.80 | TWD 46.95 | TWD 44.05 | 10.86M |
| 2026-07-22 | TWD 45.15 | +8.80% | TWD 42.20 | TWD 45.65 | TWD 42.20 | 5.96M |
| 2026-07-21 | TWD 41.50 | -0.24% | TWD 41.75 | TWD 42.30 | TWD 41.05 | 1.34M |
| 2026-07-20 | TWD 41.60 | +0.85% | TWD 40.90 | TWD 42.50 | TWD 40.20 | 1.75M |
| 2026-07-17 | TWD 41.25 | -4.84% | TWD 42.10 | TWD 42.70 | TWD 40.90 | 1.63M |
| 2026-07-16 | TWD 43.35 | -2.25% | TWD 44.00 | TWD 44.50 | TWD 42.60 | 1.79M |
| 2026-07-15 | TWD 44.35 | +0.23% | TWD 44.30 | TWD 45.00 | TWD 43.20 | 2.72M |
| 2026-07-14 | TWD 44.25 | +0.45% | TWD 46.45 | TWD 48.05 | TWD 43.30 | 10.20M |
| 2026-07-13 | TWD 44.05 | +9.99% | TWD 44.05 | TWD 44.05 | TWD 44.05 | 1.87M |
| 2026-07-10 | TWD 40.05 | 0.00% | TWD 40.05 | TWD 40.05 | TWD 40.05 | 0 |
| 2026-07-09 | TWD 40.05 | +1.01% | TWD 40.50 | TWD 41.55 | TWD 39.35 | 1.37M |
| 2026-07-08 | TWD 39.65 | -0.63% | TWD 39.90 | TWD 40.80 | TWD 38.80 | 1.35M |
| 2026-07-07 | TWD 39.90 | -4.09% | TWD 42.00 | TWD 42.25 | TWD 39.70 | 1.53M |
| 2026-07-06 | TWD 41.60 | -1.77% | TWD 43.05 | TWD 43.05 | TWD 41.20 | 1.49M |
| 2026-07-03 | TWD 42.35 | +0.47% | TWD 42.00 | TWD 42.45 | TWD 41.20 | 1.78M |
| 2026-07-02 | TWD 42.15 | -3.21% | TWD 42.50 | TWD 44.30 | TWD 41.55 | 3.32M |
| 2026-07-01 | TWD 43.55 | -3.65% | TWD 46.00 | TWD 46.50 | TWD 43.20 | 6.57M |
| 2026-06-30 | TWD 45.20 | +9.98% | TWD 42.70 | TWD 45.20 | TWD 41.20 | 12.07M |
| 2026-06-29 | TWD 41.10 | +4.18% | TWD 39.95 | TWD 42.40 | TWD 39.20 | 7.21M |
| 2026-06-26 | TWD 39.45 | -6.85% | TWD 42.75 | TWD 43.25 | TWD 39.05 | 7.48M |
| 2026-06-25 | TWD 42.35 | +10.00% | TWD 38.95 | TWD 42.35 | TWD 38.75 | 6.45M |
| 2026-06-24 | TWD 38.50 | -2.16% | TWD 39.05 | TWD 40.25 | TWD 38.35 | 1.48M |
| 2026-06-23 | TWD 39.35 | 0.00% | TWD 39.30 | TWD 39.70 | TWD 37.80 | 2.01M |
| 2026-06-22 | TWD 39.35 | -0.13% | TWD 40.10 | TWD 40.55 | TWD 39.35 | 2.58M |
| 2026-06-18 | TWD 39.40 | -4.48% | TWD 41.20 | TWD 41.20 | TWD 39.15 | 3.55M |
| 2026-06-17 | TWD 41.25 | +4.43% | TWD 40.50 | TWD 43.45 | TWD 39.80 | 11.22M |
| 2026-06-16 | TWD 39.50 | +3.00% | TWD 38.80 | TWD 42.15 | TWD 38.00 | 8.08M |
| 2026-06-15 | TWD 38.35 | +6.68% | TWD 36.30 | TWD 38.70 | TWD 36.20 | 3.55M |
| 2026-06-12 | TWD 35.95 | -1.37% | TWD 40.05 | TWD 40.05 | TWD 35.90 | 8.02M |
| 2026-06-11 | TWD 36.45 | +9.95% | TWD 34.90 | TWD 36.45 | TWD 34.90 | 1.43M |
| 2026-06-10 | TWD 33.15 | -3.35% | TWD 33.40 | TWD 34.75 | TWD 33.05 | 663.30K |
| 2026-06-09 | TWD 34.30 | +3.31% | TWD 33.70 | TWD 34.50 | TWD 33.05 | 419.01K |
| 2026-06-08 | TWD 33.20 | -6.35% | TWD 31.95 | TWD 34.00 | TWD 31.95 | 728.00K |
| 2026-06-05 | TWD 35.45 | -0.84% | TWD 35.75 | TWD 35.75 | TWD 34.30 | 581.23K |
| 2026-06-04 | TWD 35.75 | -1.92% | TWD 36.80 | TWD 36.80 | TWD 35.30 | 769.37K |
| 2026-06-03 | TWD 36.45 | +1.11% | TWD 36.80 | TWD 37.00 | TWD 35.90 | 922.47K |
| 2026-06-02 | TWD 36.05 | -1.77% | TWD 37.00 | TWD 37.55 | TWD 35.55 | 1.20M |
| 2026-06-01 | TWD 36.70 | +3.09% | TWD 35.85 | TWD 37.00 | TWD 35.85 | 1.31M |
| 2026-05-29 | TWD 35.60 | +2.89% | TWD 35.10 | TWD 36.10 | TWD 35.10 | 638.01K |
| 2026-05-28 | TWD 34.60 | -5.21% | TWD 36.15 | TWD 37.00 | TWD 34.50 | 1.58M |
| 2026-05-27 | TWD 36.50 | +4.58% | TWD 35.25 | TWD 37.00 | TWD 35.00 | 1.82M |