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
2021-10-22	25.550	26.150	25.400	25.550	24.524	509,360
2021-10-21	25.400	26.750	24.700	25.400	24.380	1,540,210
2021-10-20	24.900	25.250	24.250	25.150	24.140	629,240
2021-10-19	24.950	25.750	24.900	24.900	23.900	762,787
2021-10-18	24.450	25.150	23.800	24.700	23.708	827,038
2021-10-15	24.000	24.350	23.950	24.200	23.228	186,549
2021-10-14	23.600	23.850	23.300	23.850	22.892	229,343

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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