C-Tech United Corp. 3625
TPEX · Taiwan · Producer Manufacturing
TWD 11.15-0.05 (-0.45%)
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 11.15 | -0.45% | TWD 11.25 | TWD 11.25 | TWD 10.90 | 297.79K |
| 2026-10-01 | TWD 11.20 | +0.45% | TWD 11.05 | TWD 11.50 | TWD 10.20 | 235.02K |
| 2026-09-30 | TWD 11.15 | -0.45% | TWD 11.05 | TWD 11.30 | TWD 11.05 | 95.01K |
| 2026-09-29 | TWD 11.20 | -2.61% | TWD 11.10 | TWD 11.30 | TWD 10.90 | 520.02K |
| 2026-09-24 | TWD 11.50 | -2.13% | TWD 11.35 | TWD 11.50 | TWD 11.35 | 55.17K |
| 2026-09-23 | TWD 11.75 | +2.62% | TWD 11.40 | TWD 11.85 | TWD 11.30 | 77.10K |
| 2026-09-22 | TWD 11.45 | +0.44% | TWD 11.40 | TWD 11.95 | TWD 11.40 | 129.06K |
| 2026-09-21 | TWD 11.40 | -0.87% | TWD 11.00 | TWD 11.40 | TWD 11.00 | 170.37K |
| 2026-09-18 | TWD 11.50 | -2.13% | TWD 11.60 | TWD 11.80 | TWD 11.40 | 93.02K |
| 2026-09-17 | TWD 11.75 | -2.49% | TWD 12.05 | TWD 12.05 | TWD 11.60 | 225.13K |
| 2026-09-16 | TWD 12.05 | -2.03% | TWD 12.30 | TWD 12.35 | TWD 12.00 | 107.65K |
| 2026-09-15 | TWD 12.30 | -1.20% | TWD 12.45 | TWD 12.45 | TWD 12.05 | 108.20K |
| 2026-09-14 | TWD 12.45 | +2.05% | TWD 12.20 | TWD 12.65 | TWD 12.20 | 136.18K |
| 2026-09-11 | TWD 12.20 | +0.41% | TWD 12.65 | TWD 12.65 | TWD 12.00 | 150.02K |
| 2026-09-10 | TWD 12.15 | 0.00% | TWD 12.15 | TWD 12.30 | TWD 12.10 | 130.06K |
| 2026-09-09 | TWD 12.15 | -1.22% | TWD 11.90 | TWD 12.30 | TWD 11.90 | 139.03K |
| 2026-09-08 | TWD 12.30 | +1.65% | TWD 12.40 | TWD 12.65 | TWD 12.30 | 82.03K |
| 2026-09-07 | TWD 12.10 | -2.02% | TWD 12.35 | TWD 12.60 | TWD 12.00 | 186.10K |
| 2026-09-04 | TWD 12.35 | -5.36% | TWD 13.40 | TWD 13.40 | TWD 12.25 | 204.22K |
| 2026-09-03 | TWD 13.05 | -0.76% | TWD 13.10 | TWD 13.50 | TWD 12.90 | 284.01K |
| 2026-09-02 | TWD 13.15 | +2.73% | TWD 12.80 | TWD 13.50 | TWD 12.65 | 186.05K |
| 2026-09-01 | TWD 12.80 | -0.39% | TWD 12.00 | TWD 12.95 | TWD 12.00 | 448.02K |
| 2026-08-31 | TWD 12.85 | +4.47% | TWD 12.05 | TWD 13.50 | TWD 12.05 | 329.03K |
| 2026-08-28 | TWD 12.30 | -1.20% | TWD 11.75 | TWD 12.45 | TWD 11.75 | 203.02K |
| 2026-08-27 | TWD 12.45 | 0.00% | TWD 12.45 | TWD 12.45 | TWD 12.00 | 238.01K |
| 2026-08-26 | TWD 12.45 | 0.00% | TWD 12.40 | TWD 12.75 | TWD 12.20 | 530.01K |
| 2026-08-25 | TWD 12.45 | +9.69% | TWD 11.45 | TWD 12.45 | TWD 11.45 | 437.01K |
| 2026-08-24 | TWD 11.35 | +2.25% | TWD 11.30 | TWD 11.50 | TWD 11.15 | 522.53K |
| 2026-08-21 | TWD 11.10 | -5.53% | TWD 11.00 | TWD 11.40 | TWD 11.00 | 963.71K |
| 2026-08-20 | TWD 11.75 | -6.75% | TWD 11.35 | TWD 12.60 | TWD 11.35 | 3.48M |
| 2026-08-19 | TWD 12.60 | -9.68% | TWD 12.60 | TWD 12.60 | TWD 12.60 | 198.15K |
| 2026-08-18 | TWD 13.95 | -9.71% | TWD 13.95 | TWD 13.95 | TWD 13.95 | 685.99K |
| 2026-08-17 | TWD 15.45 | -2.83% | TWD 15.85 | TWD 15.85 | TWD 15.10 | 383.14K |
| 2026-08-14 | TWD 15.90 | -5.07% | TWD 16.50 | TWD 16.55 | TWD 15.60 | 585.01K |
| 2026-08-13 | TWD 16.75 | -0.30% | TWD 16.80 | TWD 16.95 | TWD 16.75 | 150.12K |
| 2026-08-12 | TWD 16.80 | -2.04% | TWD 17.15 | TWD 17.35 | TWD 16.40 | 391.00K |
| 2026-08-11 | TWD 17.15 | +3.31% | TWD 16.75 | TWD 17.35 | TWD 16.75 | 376.02K |
| 2026-08-10 | TWD 16.60 | +1.53% | TWD 16.50 | TWD 16.75 | TWD 16.40 | 130.00K |
| 2026-08-07 | TWD 16.35 | -2.97% | TWD 16.90 | TWD 17.20 | TWD 16.30 | 313.00K |
| 2026-08-06 | TWD 16.85 | -0.30% | TWD 16.90 | TWD 17.10 | TWD 16.55 | 126.00K |
| 2026-08-05 | TWD 16.90 | -2.31% | TWD 17.40 | TWD 17.50 | TWD 16.85 | 287.02K |
| 2026-08-04 | TWD 17.30 | +4.22% | TWD 17.15 | TWD 17.60 | TWD 16.40 | 259.00K |
| 2026-08-03 | TWD 16.60 | +2.15% | TWD 17.15 | TWD 17.15 | TWD 16.40 | 203.05K |
| 2026-07-31 | TWD 16.25 | +9.80% | TWD 15.35 | TWD 16.25 | TWD 15.35 | 301.00K |
| 2026-07-30 | TWD 14.80 | -3.58% | TWD 15.00 | TWD 15.55 | TWD 14.80 | 384.00K |
| 2026-07-29 | TWD 15.35 | -6.69% | TWD 16.35 | TWD 16.55 | TWD 14.90 | 701.03K |
| 2026-07-28 | TWD 16.45 | -4.91% | TWD 17.00 | TWD 17.05 | TWD 16.30 | 424.00K |
| 2026-07-27 | TWD 17.30 | -1.42% | TWD 17.45 | TWD 17.85 | TWD 17.00 | 365.00K |
| 2026-07-24 | TWD 17.55 | -1.68% | TWD 17.55 | TWD 17.95 | TWD 17.20 | 406.00K |
| 2026-07-23 | TWD 17.85 | -3.25% | TWD 19.30 | TWD 19.30 | TWD 17.65 | 479.68K |
| 2026-07-22 | TWD 18.45 | -2.89% | TWD 18.95 | TWD 19.05 | TWD 18.40 | 872.11K |
| 2026-07-21 | TWD 19.00 | +3.54% | TWD 18.25 | TWD 20.15 | TWD 18.25 | 2.62M |
| 2026-07-20 | TWD 18.35 | +9.88% | TWD 16.70 | TWD 18.35 | TWD 16.10 | 1.18M |
| 2026-07-17 | TWD 16.70 | -7.22% | TWD 17.30 | TWD 17.65 | TWD 16.70 | 681.50K |
| 2026-07-16 | TWD 18.00 | +7.46% | TWD 16.70 | TWD 18.35 | TWD 16.60 | 1.05M |
| 2026-07-15 | TWD 16.75 | +4.04% | TWD 16.25 | TWD 17.20 | TWD 16.15 | 261.00K |
| 2026-07-14 | TWD 16.10 | -4.45% | TWD 16.80 | TWD 16.80 | TWD 15.80 | 554.10K |
| 2026-07-13 | TWD 16.85 | -1.75% | TWD 17.20 | TWD 17.35 | TWD 16.65 | 868.50K |
| 2026-07-10 | TWD 17.15 | 0.00% | TWD 17.15 | TWD 17.15 | TWD 17.15 | 0 |
| 2026-07-09 | TWD 17.15 | -3.65% | TWD 17.60 | TWD 18.20 | TWD 17.15 | 681.06K |
| 2026-07-08 | TWD 17.80 | -4.56% | TWD 18.40 | TWD 18.60 | TWD 17.65 | 1.13M |
| 2026-07-07 | TWD 18.65 | +1.36% | TWD 19.00 | TWD 19.45 | TWD 18.40 | 4.13M |
| 2026-07-06 | TWD 18.40 | +9.85% | TWD 17.50 | TWD 18.40 | TWD 17.00 | 2.48M |
| 2026-07-03 | TWD 16.75 | +4.04% | TWD 16.40 | TWD 17.30 | TWD 16.15 | 669.15K |
| 2026-07-02 | TWD 16.10 | +2.22% | TWD 15.90 | TWD 16.20 | TWD 15.75 | 289.00K |
| 2026-07-01 | TWD 15.75 | -0.63% | TWD 15.90 | TWD 15.95 | TWD 15.60 | 263.03K |
| 2026-06-30 | TWD 15.85 | +1.28% | TWD 16.40 | TWD 16.40 | TWD 15.50 | 269.00K |
| 2026-06-29 | TWD 15.65 | -6.29% | TWD 16.80 | TWD 17.05 | TWD 15.50 | 674.00K |
| 2026-06-26 | TWD 16.70 | -0.60% | TWD 16.80 | TWD 17.20 | TWD 16.30 | 477.03K |
| 2026-06-25 | TWD 16.80 | +3.38% | TWD 16.45 | TWD 17.50 | TWD 16.45 | 1.10M |
| 2026-06-24 | TWD 16.25 | +1.56% | TWD 15.80 | TWD 16.55 | TWD 15.80 | 684.00K |
| 2026-06-23 | TWD 16.00 | +0.63% | TWD 15.90 | TWD 16.50 | TWD 15.65 | 434.01K |
| 2026-06-22 | TWD 15.90 | +0.63% | TWD 16.00 | TWD 16.10 | TWD 15.70 | 458.10K |
| 2026-06-18 | TWD 15.80 | +0.64% | TWD 15.70 | TWD 16.00 | TWD 15.60 | 182.00K |
| 2026-06-17 | TWD 15.70 | 0.00% | TWD 15.70 | TWD 15.95 | TWD 15.50 | 301.00K |
| 2026-06-16 | TWD 15.70 | -0.32% | TWD 15.75 | TWD 16.25 | TWD 15.60 | 527.00K |
| 2026-06-15 | TWD 15.75 | +3.62% | TWD 15.50 | TWD 15.90 | TWD 15.15 | 441.17K |
| 2026-06-12 | TWD 15.20 | +0.66% | TWD 15.10 | TWD 15.85 | TWD 14.80 | 406.00K |
| 2026-06-11 | TWD 15.10 | -0.33% | TWD 15.15 | TWD 15.50 | TWD 15.10 | 186.14K |
| 2026-06-10 | TWD 15.15 | -2.26% | TWD 15.30 | TWD 15.55 | TWD 15.00 | 373.00K |
| 2026-06-09 | TWD 15.50 | +2.65% | TWD 15.30 | TWD 15.60 | TWD 15.10 | 295.10K |
| 2026-06-08 | TWD 15.10 | -3.82% | TWD 14.75 | TWD 15.25 | TWD 14.40 | 415.00K |
| 2026-06-05 | TWD 15.70 | -4.27% | TWD 16.40 | TWD 16.40 | TWD 15.45 | 738.37K |
| 2026-06-04 | TWD 16.40 | +1.55% | TWD 16.55 | TWD 16.60 | TWD 15.95 | 1.33M |
| 2026-06-03 | TWD 16.15 | +4.19% | TWD 15.70 | TWD 16.20 | TWD 15.50 | 1.07M |
| 2026-06-02 | TWD 15.50 | 0.00% | TWD 15.65 | TWD 15.85 | TWD 15.30 | 491.03K |
| 2026-06-01 | TWD 15.50 | +6.90% | TWD 14.50 | TWD 15.85 | TWD 14.50 | 1.15M |
| 2026-05-29 | TWD 14.50 | +1.40% | TWD 14.35 | TWD 14.50 | TWD 13.95 | 999.16K |
| 2026-05-28 | TWD 14.30 | -0.69% | TWD 14.20 | TWD 14.70 | TWD 14.20 | 311.14K |
| 2026-05-27 | TWD 14.40 | -0.69% | TWD 14.30 | TWD 14.55 | TWD 14.10 | 415.00K |