Contrel Technology Co., Ltd 8064
TPEX · Taiwan · Electronic Technology
TWD 141.50-2.00 (-1.39%)
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 141.50 | -1.39% | TWD 144.50 | TWD 145.50 | TWD 141.50 | 5.31M |
| 2026-10-01 | TWD 143.50 | -1.37% | TWD 146.00 | TWD 148.00 | TWD 141.00 | 7.96M |
| 2026-09-30 | TWD 145.50 | +2.83% | TWD 144.00 | TWD 155.00 | TWD 144.00 | 22.95M |
| 2026-09-29 | TWD 141.50 | +1.80% | TWD 139.00 | TWD 148.50 | TWD 138.00 | 21.93M |
| 2026-09-24 | TWD 139.00 | +4.51% | TWD 131.00 | TWD 142.00 | TWD 130.50 | 14.08M |
| 2026-09-23 | TWD 133.00 | -0.75% | TWD 135.00 | TWD 137.50 | TWD 133.00 | 4.49M |
| 2026-09-22 | TWD 134.00 | -2.90% | TWD 139.00 | TWD 142.00 | TWD 133.00 | 11.35M |
| 2026-09-21 | TWD 138.00 | +1.47% | TWD 137.00 | TWD 142.00 | TWD 133.50 | 16.88M |
| 2026-09-18 | TWD 136.00 | +4.62% | TWD 127.50 | TWD 136.00 | TWD 125.00 | 26.23M |
| 2026-09-17 | TWD 130.00 | +9.70% | TWD 123.00 | TWD 130.00 | TWD 123.00 | 5.71M |
| 2026-09-16 | TWD 118.50 | +9.72% | TWD 109.00 | TWD 118.50 | TWD 109.00 | 5.54M |
| 2026-09-15 | TWD 108.00 | -4.85% | TWD 113.00 | TWD 115.50 | TWD 108.00 | 6.18M |
| 2026-09-14 | TWD 113.50 | -1.30% | TWD 113.00 | TWD 117.50 | TWD 109.50 | 5.14M |
| 2026-09-11 | TWD 115.00 | -9.09% | TWD 124.50 | TWD 127.50 | TWD 114.50 | 11.23M |
| 2026-09-10 | TWD 126.50 | -5.60% | TWD 131.00 | TWD 132.00 | TWD 125.50 | 10.69M |
| 2026-09-09 | TWD 134.00 | -0.37% | TWD 130.00 | TWD 141.50 | TWD 121.50 | 30.66M |
| 2026-09-08 | TWD 134.50 | +9.80% | TWD 134.50 | TWD 134.50 | TWD 134.50 | 7.53M |
| 2026-09-07 | TWD 122.50 | +9.38% | TWD 115.00 | TWD 123.00 | TWD 109.00 | 17.07M |
| 2026-09-04 | TWD 112.00 | +9.80% | TWD 104.50 | TWD 112.00 | TWD 104.00 | 13.59M |
| 2026-09-03 | TWD 102.00 | -2.39% | TWD 105.50 | TWD 114.50 | TWD 101.50 | 11.92M |
| 2026-09-02 | TWD 104.50 | -0.48% | TWD 105.00 | TWD 107.00 | TWD 104.00 | 2.30M |
| 2026-09-01 | TWD 105.00 | +5.00% | TWD 103.50 | TWD 108.50 | TWD 103.50 | 3.70M |
| 2026-08-31 | TWD 100.00 | -2.91% | TWD 103.00 | TWD 103.00 | TWD 97.90 | 1.68M |
| 2026-08-28 | TWD 103.00 | -1.44% | TWD 105.00 | TWD 107.50 | TWD 101.50 | 2.50M |
| 2026-08-27 | TWD 104.50 | +0.97% | TWD 102.00 | TWD 106.00 | TWD 102.00 | 2.40M |
| 2026-08-26 | TWD 103.50 | +6.81% | TWD 96.90 | TWD 105.00 | TWD 96.20 | 3.43M |
| 2026-08-25 | TWD 96.90 | -0.10% | TWD 96.50 | TWD 97.00 | TWD 92.00 | 1.36M |
| 2026-08-24 | TWD 97.00 | -0.72% | TWD 97.30 | TWD 99.60 | TWD 96.70 | 951.29K |
| 2026-08-21 | TWD 97.70 | -1.01% | TWD 98.70 | TWD 101.50 | TWD 96.90 | 1.32M |
| 2026-08-20 | TWD 98.70 | -0.50% | TWD 99.30 | TWD 101.00 | TWD 97.10 | 1.41M |
| 2026-08-19 | TWD 99.20 | +0.20% | TWD 98.50 | TWD 102.50 | TWD 96.60 | 1.48M |
| 2026-08-18 | TWD 99.00 | -3.88% | TWD 103.00 | TWD 103.00 | TWD 98.80 | 1.80M |
| 2026-08-17 | TWD 103.00 | +0.49% | TWD 103.00 | TWD 105.50 | TWD 102.00 | 1.31M |
| 2026-08-14 | TWD 102.50 | -2.84% | TWD 105.50 | TWD 105.50 | TWD 102.00 | 1.75M |
| 2026-08-13 | TWD 105.50 | 0.00% | TWD 107.00 | TWD 110.50 | TWD 104.50 | 2.78M |
| 2026-08-12 | TWD 105.50 | +2.93% | TWD 102.50 | TWD 106.00 | TWD 102.50 | 2.11M |
| 2026-08-11 | TWD 102.50 | +1.49% | TWD 101.50 | TWD 106.00 | TWD 99.90 | 3.10M |
| 2026-08-10 | TWD 101.00 | -1.94% | TWD 102.00 | TWD 105.00 | TWD 98.10 | 4.60M |
| 2026-08-07 | TWD 103.00 | -2.37% | TWD 104.50 | TWD 107.00 | TWD 101.00 | 1.95M |
| 2026-08-06 | TWD 105.50 | +1.44% | TWD 103.50 | TWD 106.00 | TWD 99.90 | 1.80M |
| 2026-08-05 | TWD 104.00 | 0.00% | TWD 106.50 | TWD 108.50 | TWD 103.00 | 3.85M |
| 2026-08-04 | TWD 104.00 | +6.56% | TWD 97.30 | TWD 104.00 | TWD 96.10 | 2.89M |
| 2026-08-03 | TWD 97.60 | +6.20% | TWD 94.20 | TWD 100.50 | TWD 93.40 | 3.63M |
| 2026-07-31 | TWD 91.90 | +9.93% | TWD 91.30 | TWD 91.90 | TWD 89.10 | 2.14M |
| 2026-07-30 | TWD 83.60 | -4.78% | TWD 86.10 | TWD 90.80 | TWD 82.00 | 4.10M |
| 2026-07-29 | TWD 87.80 | -6.70% | TWD 94.30 | TWD 95.30 | TWD 84.70 | 4.76M |
| 2026-07-28 | TWD 94.10 | -9.95% | TWD 100.00 | TWD 100.00 | TWD 94.10 | 3.67M |
| 2026-07-27 | TWD 104.50 | +0.97% | TWD 105.00 | TWD 105.50 | TWD 100.00 | 2.78M |
| 2026-07-24 | TWD 103.50 | -6.76% | TWD 109.00 | TWD 110.00 | TWD 103.50 | 2.35M |
| 2026-07-23 | TWD 111.00 | -3.90% | TWD 116.00 | TWD 117.00 | TWD 108.50 | 2.53M |
| 2026-07-22 | TWD 115.50 | +3.13% | TWD 115.00 | TWD 120.00 | TWD 114.50 | 3.42M |
| 2026-07-21 | TWD 112.00 | +3.70% | TWD 111.50 | TWD 114.50 | TWD 107.00 | 3.13M |
| 2026-07-20 | TWD 108.00 | -6.90% | TWD 113.00 | TWD 113.50 | TWD 104.50 | 5.30M |
| 2026-07-17 | TWD 116.00 | -9.02% | TWD 121.50 | TWD 123.50 | TWD 115.00 | 4.53M |
| 2026-07-16 | TWD 127.50 | -2.67% | TWD 126.00 | TWD 131.00 | TWD 126.00 | 3.39M |
| 2026-07-15 | TWD 131.00 | +2.75% | TWD 131.00 | TWD 136.50 | TWD 128.00 | 6.61M |
| 2026-07-14 | TWD 127.50 | -5.20% | TWD 135.00 | TWD 138.00 | TWD 121.50 | 6.25M |
| 2026-07-13 | TWD 134.50 | -2.54% | TWD 138.00 | TWD 147.00 | TWD 129.00 | 15.73M |
| 2026-07-10 | TWD 138.00 | 0.00% | TWD 138.00 | TWD 138.00 | TWD 138.00 | 0 |
| 2026-07-09 | TWD 138.00 | +9.96% | TWD 127.50 | TWD 138.00 | TWD 126.00 | 5.45M |
| 2026-07-08 | TWD 125.50 | -3.46% | TWD 130.00 | TWD 131.00 | TWD 121.00 | 4.66M |
| 2026-07-07 | TWD 130.00 | -6.14% | TWD 139.00 | TWD 141.00 | TWD 128.50 | 4.11M |
| 2026-07-06 | TWD 138.50 | -4.81% | TWD 145.00 | TWD 145.50 | TWD 137.50 | 4.99M |
| 2026-07-03 | TWD 145.50 | -0.68% | TWD 145.50 | TWD 149.00 | TWD 143.00 | 4.47M |
| 2026-07-02 | TWD 146.50 | -1.01% | TWD 144.00 | TWD 152.50 | TWD 143.50 | 6.10M |
| 2026-07-01 | TWD 148.00 | +1.37% | TWD 148.00 | TWD 160.00 | TWD 148.00 | 13.35M |
| 2026-06-30 | TWD 146.00 | +9.77% | TWD 138.00 | TWD 146.00 | TWD 137.50 | 4.96M |
| 2026-06-29 | TWD 133.00 | -0.75% | TWD 135.00 | TWD 138.50 | TWD 131.50 | 3.30M |
| 2026-06-26 | TWD 134.00 | -7.27% | TWD 146.00 | TWD 147.50 | TWD 133.00 | 4.97M |
| 2026-06-25 | TWD 144.50 | -4.93% | TWD 156.00 | TWD 156.00 | TWD 144.50 | 5.32M |
| 2026-06-24 | TWD 152.00 | -2.56% | TWD 151.50 | TWD 161.00 | TWD 151.50 | 7.08M |
| 2026-06-23 | TWD 156.00 | -5.74% | TWD 165.50 | TWD 166.50 | TWD 153.00 | 10.23M |
| 2026-06-22 | TWD 165.50 | +6.09% | TWD 161.50 | TWD 171.50 | TWD 158.00 | 19.37M |
| 2026-06-18 | TWD 156.00 | +1.30% | TWD 159.00 | TWD 160.00 | TWD 153.50 | 14.56M |
| 2026-06-17 | TWD 154.00 | +10.00% | TWD 139.00 | TWD 154.00 | TWD 136.00 | 17.30M |
| 2026-06-16 | TWD 140.00 | +0.36% | TWD 143.00 | TWD 148.50 | TWD 138.00 | 9.27M |
| 2026-06-15 | TWD 139.50 | +3.72% | TWD 139.00 | TWD 143.50 | TWD 138.50 | 5.78M |
| 2026-06-12 | TWD 134.50 | +1.13% | TWD 141.50 | TWD 143.00 | TWD 134.00 | 8.01M |
| 2026-06-11 | TWD 133.00 | -3.97% | TWD 140.50 | TWD 143.00 | TWD 130.00 | 12.50M |
| 2026-06-10 | TWD 138.50 | -7.05% | TWD 140.00 | TWD 163.00 | TWD 138.00 | 24.26M |
| 2026-06-09 | TWD 149.00 | -1.97% | TWD 152.50 | TWD 157.00 | TWD 147.00 | 12.26M |
| 2026-06-08 | TWD 152.00 | -8.43% | TWD 149.50 | TWD 156.50 | TWD 149.50 | 9.06M |
| 2026-06-05 | TWD 166.00 | -1.78% | TWD 164.00 | TWD 173.50 | TWD 157.00 | 24.84M |
| 2026-06-04 | TWD 169.00 | -2.03% | TWD 171.50 | TWD 189.50 | TWD 166.00 | 42.08M |
| 2026-06-03 | TWD 172.50 | +9.87% | TWD 161.00 | TWD 172.50 | TWD 157.50 | 8.86M |
| 2026-06-02 | TWD 157.00 | 0.00% | TWD 159.00 | TWD 165.00 | TWD 152.50 | 24.93M |
| 2026-06-01 | TWD 157.00 | +9.79% | TWD 145.00 | TWD 157.00 | TWD 142.00 | 17.44M |
| 2026-05-29 | TWD 143.00 | +7.52% | TWD 140.00 | TWD 145.00 | TWD 135.50 | 13.17M |
| 2026-05-28 | TWD 133.00 | -6.99% | TWD 143.00 | TWD 146.00 | TWD 130.00 | 12.55M |
| 2026-05-27 | TWD 143.00 | -4.03% | TWD 153.00 | TWD 153.50 | TWD 140.00 | 11.97M |