Chaintech Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 27.700 | 28.200 | 27.150 | 27.200 | 26.108 | 579,297 |
| 2021-11-11 | 27.650 | 27.650 | 26.900 | 27.450 | 26.348 | 523,555 |
| 2021-11-10 | 28.300 | 28.700 | 27.550 | 27.550 | 26.444 | 609,789 |
| 2021-11-09 | 28.350 | 28.850 | 27.500 | 28.150 | 27.020 | 1,019,923 |
| 2021-11-08 | 27.650 | 28.300 | 26.900 | 28.300 | 27.164 | 693,194 |
| 2021-11-05 | 27.550 | 28.300 | 27.400 | 27.500 | 26.396 | 662,507 |
| 2021-11-04 | 27.250 | 27.550 | 26.600 | 27.500 | 26.396 | 524,276 |
| 2021-11-03 | 27.150 | 27.750 | 27.000 | 27.200 | 26.108 | 481,872 |
| 2021-11-02 | 27.000 | 27.100 | 26.400 | 27.000 | 25.916 | 388,078 |
| 2021-11-01 | 27.000 | 27.450 | 26.800 | 26.850 | 25.772 | 413,406 |
| 2021-10-29 | 26.850 | 27.400 | 26.300 | 26.800 | 25.724 | 630,719 |
| 2021-10-28 | 26.800 | 27.400 | 26.050 | 26.700 | 25.628 | 631,902 |
| 2021-10-27 | 25.900 | 26.750 | 25.250 | 26.750 | 25.676 | 786,533 |
| 2021-10-26 | 25.900 | 26.650 | 25.800 | 25.800 | 24.764 | 645,465 |
| 2021-10-25 | 25.750 | 25.750 | 25.050 | 25.700 | 24.668 | 341,301 |
← NewerPage 21 of 21 · 1,215 trading days
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.