Chitec Technology Co., Ltd. 3430
TPEX · Taiwan · Process Industries
TWD 113.50+2.00 (+1.79%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 113.50 | +1.79% | TWD 112.50 | TWD 119.00 | TWD 112.50 | 829.81K |
| 2026-10-01 | TWD 111.50 | 0.00% | TWD 112.00 | TWD 113.00 | TWD 111.00 | 143.24K |
| 2026-09-30 | TWD 111.50 | -0.89% | TWD 112.50 | TWD 114.00 | TWD 111.50 | 183.15K |
| 2026-09-29 | TWD 112.50 | 0.00% | TWD 112.00 | TWD 114.50 | TWD 110.50 | 330.03K |
| 2026-09-24 | TWD 112.50 | +5.63% | TWD 106.50 | TWD 116.00 | TWD 106.50 | 1.00M |
| 2026-09-23 | TWD 106.50 | 0.00% | TWD 108.50 | TWD 108.50 | TWD 106.00 | 115.00K |
| 2026-09-22 | TWD 106.50 | +0.47% | TWD 107.00 | TWD 107.50 | TWD 105.00 | 221.00K |
| 2026-09-21 | TWD 106.00 | +2.42% | TWD 103.50 | TWD 109.50 | TWD 103.50 | 389.10K |
| 2026-09-18 | TWD 103.50 | +0.98% | TWD 105.00 | TWD 105.00 | TWD 102.00 | 206.01K |
| 2026-09-17 | TWD 102.50 | +0.49% | TWD 103.00 | TWD 105.00 | TWD 101.50 | 154.00K |
| 2026-09-16 | TWD 102.00 | +0.99% | TWD 103.00 | TWD 103.00 | TWD 102.00 | 75.11K |
| 2026-09-15 | TWD 101.00 | +0.50% | TWD 100.50 | TWD 105.00 | TWD 100.50 | 180.01K |
| 2026-09-14 | TWD 100.50 | -2.90% | TWD 101.50 | TWD 102.50 | TWD 99.90 | 221.01K |
| 2026-09-11 | TWD 103.50 | 0.00% | TWD 101.00 | TWD 106.50 | TWD 101.00 | 256.22K |
| 2026-09-10 | TWD 103.50 | -1.43% | TWD 107.00 | TWD 107.00 | TWD 103.00 | 180.18K |
| 2026-09-09 | TWD 105.00 | -0.94% | TWD 105.50 | TWD 107.00 | TWD 104.50 | 163.01K |
| 2026-09-08 | TWD 106.00 | -4.93% | TWD 111.50 | TWD 111.50 | TWD 106.00 | 195.15K |
| 2026-09-07 | TWD 111.50 | +5.69% | TWD 105.50 | TWD 114.00 | TWD 105.00 | 575.05K |
| 2026-09-04 | TWD 105.50 | 0.00% | TWD 106.50 | TWD 108.00 | TWD 103.00 | 145.41K |
| 2026-09-03 | TWD 105.50 | -4.95% | TWD 110.50 | TWD 111.50 | TWD 105.50 | 264.22K |
| 2026-09-02 | TWD 111.00 | -1.77% | TWD 113.00 | TWD 113.50 | TWD 111.00 | 168.12K |
| 2026-09-01 | TWD 113.00 | 0.00% | TWD 116.00 | TWD 116.50 | TWD 113.00 | 197.07K |
| 2026-08-31 | TWD 113.00 | -1.74% | TWD 113.50 | TWD 115.00 | TWD 112.00 | 171.10K |
| 2026-08-28 | TWD 115.00 | -1.29% | TWD 118.50 | TWD 119.00 | TWD 115.00 | 247.19K |
| 2026-08-27 | TWD 116.50 | +0.43% | TWD 117.50 | TWD 119.00 | TWD 115.50 | 253.25K |
| 2026-08-26 | TWD 116.00 | +2.20% | TWD 114.50 | TWD 118.00 | TWD 114.50 | 252.10K |
| 2026-08-25 | TWD 113.50 | -0.44% | TWD 114.00 | TWD 114.00 | TWD 110.00 | 206.07K |
| 2026-08-24 | TWD 114.00 | -2.15% | TWD 116.00 | TWD 117.50 | TWD 113.50 | 240.30K |
| 2026-08-21 | TWD 116.50 | -2.51% | TWD 119.50 | TWD 122.00 | TWD 116.00 | 464.16K |
| 2026-08-20 | TWD 119.50 | +1.70% | TWD 118.50 | TWD 123.00 | TWD 117.00 | 971.11K |
| 2026-08-19 | TWD 117.50 | -0.42% | TWD 113.00 | TWD 118.50 | TWD 113.00 | 875.10K |
| 2026-08-18 | TWD 118.00 | +4.42% | TWD 113.00 | TWD 119.00 | TWD 113.00 | 850.03K |
| 2026-08-17 | TWD 113.00 | -4.24% | TWD 114.00 | TWD 116.50 | TWD 113.00 | 242.33K |
| 2026-08-14 | TWD 118.00 | -0.84% | TWD 120.00 | TWD 123.00 | TWD 113.50 | 1.49M |
| 2026-08-13 | TWD 119.00 | +5.31% | TWD 116.50 | TWD 119.00 | TWD 114.50 | 1.17M |
| 2026-08-12 | TWD 113.00 | +0.89% | TWD 112.00 | TWD 114.00 | TWD 112.00 | 283.05K |
| 2026-08-11 | TWD 112.00 | -5.08% | TWD 114.50 | TWD 115.50 | TWD 111.00 | 686.12K |
| 2026-08-10 | TWD 118.00 | +7.76% | TWD 113.50 | TWD 119.50 | TWD 112.50 | 1.18M |
| 2026-08-07 | TWD 109.50 | -5.60% | TWD 118.00 | TWD 118.00 | TWD 109.50 | 537.38K |
| 2026-08-06 | TWD 116.00 | +1.75% | TWD 113.00 | TWD 118.00 | TWD 109.50 | 1.10M |
| 2026-08-05 | TWD 114.00 | +5.56% | TWD 111.00 | TWD 114.00 | TWD 107.00 | 687.59K |
| 2026-08-04 | TWD 108.00 | +4.35% | TWD 105.00 | TWD 110.00 | TWD 103.50 | 370.00K |
| 2026-08-03 | TWD 103.50 | +6.37% | TWD 93.20 | TWD 105.50 | TWD 93.20 | 399.00K |
| 2026-07-31 | TWD 97.30 | +7.04% | TWD 95.50 | TWD 97.90 | TWD 94.50 | 248.06K |
| 2026-07-30 | TWD 90.90 | -4.52% | TWD 99.30 | TWD 99.30 | TWD 89.50 | 504.02K |
| 2026-07-29 | TWD 95.20 | -5.74% | TWD 103.00 | TWD 104.00 | TWD 91.00 | 713.06K |
| 2026-07-28 | TWD 101.00 | -9.42% | TWD 105.00 | TWD 107.50 | TWD 101.00 | 350.02K |
| 2026-07-27 | TWD 111.50 | +1.36% | TWD 107.50 | TWD 112.00 | TWD 103.50 | 393.03K |
| 2026-07-24 | TWD 110.00 | -5.17% | TWD 114.00 | TWD 115.50 | TWD 110.00 | 307.25K |
| 2026-07-23 | TWD 116.00 | -3.73% | TWD 121.50 | TWD 122.00 | TWD 116.00 | 394.12K |
| 2026-07-22 | TWD 120.50 | -3.98% | TWD 127.00 | TWD 128.00 | TWD 120.50 | 663.69K |
| 2026-07-21 | TWD 125.50 | +2.87% | TWD 122.50 | TWD 130.00 | TWD 122.50 | 406.09K |
| 2026-07-20 | TWD 122.00 | -6.15% | TWD 127.50 | TWD 127.50 | TWD 117.00 | 612.11K |
| 2026-07-17 | TWD 130.00 | -6.47% | TWD 134.50 | TWD 136.50 | TWD 126.50 | 688.11K |
| 2026-07-16 | TWD 139.00 | -2.80% | TWD 143.50 | TWD 148.00 | TWD 137.00 | 1.82M |
| 2026-07-15 | TWD 143.00 | +10.00% | TWD 131.00 | TWD 143.00 | TWD 126.00 | 1.31M |
| 2026-07-14 | TWD 130.00 | +7.88% | TWD 124.00 | TWD 130.50 | TWD 120.50 | 1.15M |
| 2026-07-13 | TWD 120.50 | -5.86% | TWD 130.50 | TWD 130.50 | TWD 120.50 | 301.35K |
| 2026-07-10 | TWD 128.00 | 0.00% | TWD 128.00 | TWD 128.00 | TWD 128.00 | 0 |
| 2026-07-09 | TWD 128.00 | -1.16% | TWD 128.50 | TWD 131.50 | TWD 127.00 | 310.00K |
| 2026-07-08 | TWD 129.50 | +0.39% | TWD 129.50 | TWD 133.00 | TWD 126.00 | 284.20K |
| 2026-07-07 | TWD 129.00 | -7.19% | TWD 140.50 | TWD 140.50 | TWD 128.00 | 430.64K |
| 2026-07-06 | TWD 139.00 | -0.71% | TWD 139.50 | TWD 145.00 | TWD 139.00 | 436.09K |
| 2026-07-03 | TWD 140.00 | -0.71% | TWD 141.00 | TWD 141.50 | TWD 138.50 | 284.30K |
| 2026-07-02 | TWD 141.00 | +2.92% | TWD 135.00 | TWD 145.00 | TWD 135.00 | 491.02K |
| 2026-07-01 | TWD 137.00 | -4.86% | TWD 147.00 | TWD 147.00 | TWD 136.50 | 615.11K |
| 2026-06-30 | TWD 144.00 | +0.70% | TWD 144.00 | TWD 147.00 | TWD 143.00 | 682.54K |
| 2026-06-29 | TWD 143.00 | +1.42% | TWD 146.50 | TWD 155.00 | TWD 143.00 | 2.23M |
| 2026-06-26 | TWD 141.00 | -9.62% | TWD 157.00 | TWD 162.00 | TWD 141.00 | 1.80M |
| 2026-06-25 | TWD 156.00 | -0.64% | TWD 159.00 | TWD 163.00 | TWD 154.50 | 2.84M |
| 2026-06-24 | TWD 157.00 | +5.37% | TWD 147.00 | TWD 157.00 | TWD 143.00 | 1.91M |
| 2026-06-23 | TWD 149.00 | -0.33% | TWD 149.50 | TWD 153.00 | TWD 146.00 | 1.55M |
| 2026-06-22 | TWD 149.50 | +4.91% | TWD 144.00 | TWD 151.50 | TWD 139.00 | 1.34M |
| 2026-06-18 | TWD 142.50 | +5.95% | TWD 135.00 | TWD 144.00 | TWD 133.00 | 1.24M |
| 2026-06-17 | TWD 134.50 | +4.26% | TWD 126.50 | TWD 136.50 | TWD 126.50 | 823.06K |
| 2026-06-16 | TWD 129.00 | +1.18% | TWD 129.00 | TWD 131.50 | TWD 126.00 | 617.00K |
| 2026-06-15 | TWD 127.50 | +2.41% | TWD 125.00 | TWD 131.00 | TWD 125.00 | 545.09K |
| 2026-06-12 | TWD 124.50 | +1.22% | TWD 127.50 | TWD 132.00 | TWD 124.00 | 610.20K |
| 2026-06-11 | TWD 123.00 | -5.38% | TWD 129.00 | TWD 132.00 | TWD 119.50 | 1.25M |
| 2026-06-10 | TWD 130.00 | -9.41% | TWD 140.00 | TWD 148.00 | TWD 130.00 | 779.14K |
| 2026-06-09 | TWD 143.50 | +3.99% | TWD 141.00 | TWD 144.00 | TWD 133.50 | 1.03M |
| 2026-06-08 | TWD 138.00 | -4.50% | TWD 130.50 | TWD 140.00 | TWD 130.50 | 758.02K |
| 2026-06-05 | TWD 144.50 | -1.37% | TWD 144.00 | TWD 149.00 | TWD 141.00 | 698.19K |
| 2026-06-04 | TWD 146.50 | -0.68% | TWD 147.50 | TWD 153.00 | TWD 145.00 | 995.03K |
| 2026-06-03 | TWD 147.50 | -1.34% | TWD 151.00 | TWD 153.00 | TWD 147.00 | 1.02M |
| 2026-06-02 | TWD 149.50 | -8.84% | TWD 164.00 | TWD 165.00 | TWD 148.00 | 3.04M |
| 2026-06-01 | TWD 164.00 | -2.96% | TWD 170.00 | TWD 171.00 | TWD 163.00 | 1.28M |
| 2026-05-29 | TWD 169.00 | -1.17% | TWD 175.50 | TWD 177.00 | TWD 167.50 | 1.60M |
| 2026-05-28 | TWD 171.00 | +5.23% | TWD 163.00 | TWD 178.50 | TWD 163.00 | 4.43M |
| 2026-05-27 | TWD 162.50 | -3.85% | TWD 170.00 | TWD 171.00 | TWD 162.00 | 1.59M |