Chaintech Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.950	25.050	24.500	24.550	24.071	756,222
2022-11-03	24.500	24.950	24.350	24.900	24.414	827,553
2022-11-02	24.250	24.650	24.050	24.600	24.120	738,200
2022-11-01	24.450	24.750	24.200	24.250	23.777	773,582
2022-10-31	24.300	24.550	23.900	24.300	23.826	726,630
2022-10-28	24.900	25.300	24.000	24.000	23.532	1,070,547
2022-10-27	24.500	24.850	24.100	24.850	24.365	2,638,275
2022-10-26	23.250	24.800	23.000	24.450	23.973	2,315,593
2022-10-25	23.100	23.500	23.000	23.150	22.698	1,006,963
2022-10-24	22.800	23.150	22.550	23.050	22.600	819,003
2022-10-21	22.850	22.950	22.500	22.700	22.257	316,228
2022-10-20	22.700	22.950	22.200	22.850	22.404	684,001
2022-10-19	22.700	22.850	22.600	22.750	22.306	773,047
2022-10-18	22.500	22.800	22.150	22.650	22.208	660,176
2022-10-17	22.500	22.600	22.150	22.400	21.963	284,496
2022-10-14	22.100	22.850	22.100	22.650	22.208	902,453
2022-10-13	22.800	22.850	21.800	21.950	21.522	634,070
2022-10-12	23.000	23.100	22.300	22.800	22.355	1,051,790
2022-10-11	23.250	23.250	22.450	23.000	22.551	770,000
2022-10-07	23.700	23.850	23.250	23.300	22.845	673,000
2022-10-06	23.500	23.800	23.300	23.750	23.287	343,000
2022-10-05	23.500	23.800	23.450	23.500	23.042	577,023
2022-10-04	23.050	23.550	22.850	23.500	23.042	560,046
2022-10-03	22.950	23.000	22.700	22.900	22.453	76,085
2022-09-30	23.200	23.250	22.600	22.950	22.502	389,878
2022-09-29	23.000	23.400	22.750	23.350	22.894	570,219
2022-09-28	23.900	23.950	22.800	22.850	22.404	305,765
2022-09-27	24.450	24.550	23.650	23.900	23.434	437,076
2022-09-26	25.000	25.000	23.200	24.450	23.973	911,122
2022-09-23	25.950	25.950	25.000	25.000	24.512	669,037
2022-09-22	26.350	26.450	25.450	25.850	25.346	1,686,651
2022-09-21	26.550	26.550	26.150	26.300	25.787	599,198
2022-09-20	26.750	26.850	26.550	26.600	26.081	551,108
2022-09-19	27.000	27.100	26.300	26.700	26.179	1,011,101
2022-09-16	26.950	26.950	26.550	26.900	26.375	497,161
2022-09-15	26.950	27.300	26.800	26.950	26.424	863,660
2022-09-14	26.800	27.050	26.350	26.850	26.326	1,196,250
2022-09-13	26.750	27.150	26.550	26.950	26.424	975,125
2022-09-12	26.850	26.950	26.650	26.650	26.130	397,607
2022-09-08	26.200	26.950	26.100	26.750	26.228	1,037,002
2022-09-07	26.750	26.850	26.100	26.200	25.689	960,069
2022-09-06	26.950	27.250	26.350	26.750	26.228	1,400,020
2022-09-05	26.650	26.900	26.450	26.900	26.375	617,010
2022-09-02	27.000	27.150	26.650	26.650	26.130	616,108
2022-09-01	27.150	27.250	26.650	27.000	26.473	1,063,000
2022-08-31	26.800	27.150	26.550	27.150	26.620	769,196
2022-08-30	27.050	27.200	26.800	26.800	26.277	984,000
2022-08-29	27.250	27.450	26.600	26.900	26.375	1,090,162
2022-08-26	27.050	27.550	26.850	27.400	26.865	1,192,000
2022-08-25	27.200	27.300	26.900	27.050	26.522	529,001
2022-08-24	26.800	27.200	26.600	27.100	26.571	591,498
2022-08-23	27.000	27.250	26.800	26.800	26.277	605,000
2022-08-22	26.850	27.000	26.550	27.000	26.473	632,967
2022-08-19	26.900	27.350	26.800	26.900	26.375	895,272
2022-08-18	26.850	27.050	26.450	26.900	26.375	987,200
2022-08-17	26.550	26.900	26.300	26.850	26.326	623,277
2022-08-16	26.850	27.350	26.550	26.550	26.032	495,179
2022-08-15	26.200	27.100	25.950	27.000	26.473	868,001
2022-08-12	26.300	26.300	26.050	26.100	25.591	266,512
2022-08-11	26.200	26.450	26.050	26.050	25.542	854,501

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	0.8000 TWD
2022-07-01	0.6000 TWD
2021-08-13	0.5000 TWD
2020-07-08	0.3000 TWD
2019-07-01	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.