Chaintech Technology Corporation (TPE:2425)
Taiwan
· Delayed Price · Currency is TWD 25.20
-1.80 (-6.67%)
Mar 9, 2026, 1:30 PM CST
Chaintech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.55 | 25.85 | 25.10 | 25.20 | 25.20 | -6.67% | 223,745 |
| Mar 6, 2026 | 26.85 | 27.05 | 26.50 | 27.00 | 27.00 | 1.12% | 77,249 |
| Mar 5, 2026 | 26.65 | 27.00 | 26.55 | 26.70 | 26.70 | 2.69% | 164,092 |
| Mar 4, 2026 | 27.50 | 27.50 | 26.00 | 26.00 | 26.00 | -5.80% | 331,403 |
| Mar 3, 2026 | 27.80 | 28.95 | 27.45 | 27.60 | 27.60 | -1.43% | 298,275 |
| Mar 2, 2026 | 28.00 | 28.25 | 27.55 | 28.00 | 28.00 | -1.06% | 136,036 |
| Feb 26, 2026 | 28.05 | 28.60 | 28.05 | 28.30 | 28.30 | 0.89% | 192,532 |
| Feb 25, 2026 | 28.40 | 28.40 | 27.90 | 28.05 | 28.05 | -0.18% | 132,285 |
| Feb 24, 2026 | 28.40 | 28.65 | 28.10 | 28.10 | 28.10 | - | 166,593 |
| Feb 23, 2026 | 27.25 | 28.15 | 27.25 | 28.10 | 28.10 | 3.31% | 224,686 |
| Feb 11, 2026 | 28.10 | 28.35 | 26.95 | 27.20 | 27.20 | -4.56% | 758,292 |
| Feb 10, 2026 | 28.20 | 28.50 | 28.10 | 28.50 | 28.50 | 1.06% | 92,879 |
| Feb 9, 2026 | 28.60 | 28.70 | 28.10 | 28.20 | 28.20 | 0.71% | 135,440 |
| Feb 6, 2026 | 28.35 | 28.35 | 27.50 | 28.00 | 28.00 | -2.44% | 253,163 |
| Feb 5, 2026 | 29.00 | 29.40 | 28.70 | 28.70 | 28.70 | -1.71% | 170,337 |
| Feb 4, 2026 | 28.60 | 29.40 | 28.60 | 29.20 | 29.20 | 1.74% | 143,129 |
| Feb 3, 2026 | 28.40 | 28.90 | 28.40 | 28.70 | 28.70 | 1.95% | 127,563 |
| Feb 2, 2026 | 28.55 | 28.65 | 27.50 | 28.15 | 28.15 | -1.40% | 217,506 |
| Jan 30, 2026 | 29.60 | 29.60 | 28.55 | 28.55 | 28.55 | -2.73% | 255,603 |
| Jan 29, 2026 | 30.60 | 30.60 | 29.30 | 29.35 | 29.35 | -2.65% | 322,767 |
| Jan 28, 2026 | 30.65 | 30.90 | 30.15 | 30.15 | 30.15 | -0.82% | 332,737 |
| Jan 27, 2026 | 30.35 | 30.65 | 30.20 | 30.40 | 30.40 | -0.33% | 269,409 |
| Jan 26, 2026 | 30.75 | 31.10 | 30.50 | 30.50 | 30.50 | -0.33% | 207,576 |
| Jan 23, 2026 | 31.05 | 31.40 | 30.60 | 30.60 | 30.60 | -1.29% | 232,630 |
| Jan 22, 2026 | 31.30 | 31.90 | 30.90 | 31.00 | 31.00 | - | 334,352 |
| Jan 21, 2026 | 31.40 | 31.65 | 30.90 | 31.00 | 31.00 | -1.74% | 414,346 |
| Jan 20, 2026 | 32.95 | 32.95 | 31.50 | 31.55 | 31.55 | -4.83% | 870,938 |
| Jan 19, 2026 | 31.30 | 33.40 | 31.30 | 33.15 | 33.15 | 7.11% | 1,776,420 |
| Jan 16, 2026 | 31.55 | 31.60 | 30.95 | 30.95 | 30.95 | -1.75% | 226,926 |
| Jan 15, 2026 | 31.70 | 31.75 | 31.25 | 31.50 | 31.50 | 0.48% | 291,573 |
| Jan 14, 2026 | 31.30 | 31.65 | 31.10 | 31.35 | 31.35 | 0.97% | 261,470 |
| Jan 13, 2026 | 31.90 | 31.90 | 30.95 | 31.05 | 31.05 | -1.43% | 356,513 |
| Jan 12, 2026 | 30.60 | 31.70 | 30.60 | 31.50 | 31.50 | 4.83% | 711,520 |
| Jan 9, 2026 | 29.80 | 30.05 | 29.10 | 30.05 | 30.05 | 1.35% | 147,227 |
| Jan 8, 2026 | 30.60 | 30.60 | 29.00 | 29.65 | 29.65 | -2.31% | 406,802 |
| Jan 7, 2026 | 30.55 | 30.60 | 30.10 | 30.35 | 30.35 | 0.17% | 193,757 |
| Jan 6, 2026 | 30.95 | 31.25 | 30.20 | 30.30 | 30.30 | -2.10% | 350,810 |
| Jan 5, 2026 | 32.00 | 32.30 | 30.95 | 30.95 | 30.95 | -2.37% | 356,572 |
| Jan 2, 2026 | 30.75 | 31.90 | 30.75 | 31.70 | 31.70 | 4.11% | 726,686 |
| Dec 31, 2025 | 30.60 | 31.25 | 30.45 | 30.45 | 30.45 | 0.33% | 201,456 |
| Dec 30, 2025 | 30.65 | 30.80 | 30.35 | 30.35 | 30.35 | -0.98% | 106,593 |
| Dec 29, 2025 | 30.20 | 31.25 | 30.20 | 30.65 | 30.65 | 1.16% | 243,376 |
| Dec 26, 2025 | 30.65 | 30.65 | 30.30 | 30.30 | 30.30 | -1.14% | 165,375 |
| Dec 24, 2025 | 31.10 | 31.20 | 30.40 | 30.65 | 30.65 | -0.81% | 352,479 |
| Dec 23, 2025 | 30.50 | 30.95 | 30.20 | 30.90 | 30.90 | 2.83% | 500,992 |
| Dec 22, 2025 | 29.85 | 30.35 | 29.80 | 30.05 | 30.05 | 0.67% | 168,325 |
| Dec 19, 2025 | 29.50 | 29.95 | 29.10 | 29.85 | 29.85 | 2.58% | 163,712 |
| Dec 18, 2025 | 29.10 | 29.50 | 29.10 | 29.10 | 29.10 | 0.34% | 81,358 |
| Dec 17, 2025 | 29.30 | 29.80 | 29.00 | 29.00 | 29.00 | - | 132,591 |
| Dec 16, 2025 | 30.00 | 30.00 | 28.80 | 29.00 | 29.00 | -3.81% | 316,360 |
| Dec 15, 2025 | 30.30 | 30.55 | 30.00 | 30.15 | 30.15 | -2.43% | 235,454 |
| Dec 12, 2025 | 30.35 | 31.20 | 30.25 | 30.90 | 30.90 | 1.31% | 733,589 |
| Dec 11, 2025 | 29.65 | 31.35 | 29.20 | 30.50 | 30.50 | 7.02% | 2,308,736 |
| Dec 10, 2025 | 28.60 | 29.00 | 28.50 | 28.50 | 28.50 | -0.70% | 73,531 |
| Dec 9, 2025 | 28.60 | 29.00 | 28.55 | 28.70 | 28.70 | 0.70% | 100,552 |
| Dec 8, 2025 | 28.50 | 28.60 | 28.30 | 28.50 | 28.50 | - | 76,356 |
| Dec 5, 2025 | 29.40 | 29.40 | 28.50 | 28.50 | 28.50 | -2.23% | 102,901 |
| Dec 4, 2025 | 28.80 | 29.30 | 28.80 | 29.15 | 29.15 | 1.57% | 186,427 |
| Dec 3, 2025 | 28.65 | 29.15 | 28.60 | 28.70 | 28.70 | 0.88% | 186,448 |
| Dec 2, 2025 | 28.80 | 28.90 | 28.25 | 28.45 | 28.45 | -1.22% | 77,404 |
| Dec 1, 2025 | 28.50 | 28.90 | 28.45 | 28.80 | 28.80 | 0.52% | 86,439 |
| Nov 28, 2025 | 28.65 | 28.95 | 28.40 | 28.65 | 28.65 | 0.35% | 123,753 |
| Nov 27, 2025 | 28.60 | 29.05 | 28.40 | 28.55 | 28.55 | - | 159,407 |
| Nov 26, 2025 | 28.65 | 28.95 | 28.50 | 28.55 | 28.55 | 1.24% | 86,321 |
| Nov 25, 2025 | 27.40 | 28.60 | 27.40 | 28.20 | 28.20 | 3.49% | 329,140 |
| Nov 24, 2025 | 27.25 | 27.25 | 26.85 | 27.25 | 27.25 | 1.49% | 189,018 |
| Nov 21, 2025 | 27.30 | 27.60 | 26.50 | 26.85 | 26.85 | -3.07% | 293,625 |
| Nov 20, 2025 | 27.45 | 27.95 | 27.40 | 27.70 | 27.70 | 2.21% | 129,070 |
| Nov 19, 2025 | 27.95 | 28.05 | 27.05 | 27.10 | 27.10 | -3.04% | 199,685 |
| Nov 18, 2025 | 28.55 | 28.55 | 27.75 | 27.95 | 27.95 | -2.27% | 318,437 |
| Nov 17, 2025 | 29.80 | 30.50 | 28.60 | 28.60 | 28.60 | -1.38% | 604,581 |
| Nov 14, 2025 | 29.05 | 29.40 | 28.90 | 29.00 | 29.00 | -1.36% | 196,992 |
| Nov 13, 2025 | 29.90 | 30.00 | 29.30 | 29.40 | 29.40 | -0.68% | 299,384 |
| Nov 12, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.60% | 164,806 |
| Nov 11, 2025 | 29.25 | 29.55 | 28.85 | 28.85 | 28.85 | -1.37% | 253,539 |
| Nov 10, 2025 | 28.15 | 29.70 | 28.10 | 29.25 | 29.25 | 3.36% | 424,377 |
| Nov 7, 2025 | 29.00 | 29.00 | 28.00 | 28.30 | 28.30 | -2.41% | 256,089 |
| Nov 6, 2025 | 29.00 | 29.00 | 28.85 | 29.00 | 29.00 | 0.52% | 106,037 |
| Nov 5, 2025 | 29.35 | 29.35 | 28.50 | 28.85 | 28.85 | -1.70% | 224,365 |
| Nov 4, 2025 | 30.00 | 30.00 | 29.35 | 29.35 | 29.35 | -2.17% | 256,677 |
| Nov 3, 2025 | 29.25 | 30.15 | 29.20 | 30.00 | 30.00 | 2.74% | 258,561 |
| Oct 31, 2025 | 29.85 | 30.15 | 29.20 | 29.20 | 29.20 | -2.01% | 325,377 |
| Oct 30, 2025 | 29.95 | 30.15 | 29.70 | 29.80 | 29.80 | -0.50% | 354,807 |
| Oct 29, 2025 | 30.25 | 30.55 | 29.85 | 29.95 | 29.95 | -0.66% | 196,128 |
| Oct 28, 2025 | 30.65 | 30.65 | 29.90 | 30.15 | 30.15 | -1.31% | 341,235 |
| Oct 27, 2025 | 30.75 | 31.55 | 30.50 | 30.55 | 30.55 | 0.66% | 560,660 |
| Oct 23, 2025 | 30.85 | 30.85 | 30.30 | 30.35 | 30.35 | -1.62% | 216,668 |
| Oct 22, 2025 | 30.30 | 31.35 | 30.30 | 30.85 | 30.85 | 1.98% | 489,562 |
| Oct 21, 2025 | 29.80 | 31.55 | 29.80 | 30.25 | 30.25 | 2.20% | 745,006 |
| Oct 20, 2025 | 29.55 | 30.00 | 29.25 | 29.60 | 29.60 | - | 325,124 |
| Oct 17, 2025 | 30.30 | 30.30 | 29.60 | 29.60 | 29.60 | -2.31% | 547,480 |
| Oct 16, 2025 | 30.00 | 30.95 | 30.00 | 30.30 | 30.30 | 0.66% | 353,313 |
| Oct 15, 2025 | 30.50 | 30.60 | 30.10 | 30.10 | 30.10 | -1.15% | 316,283 |
| Oct 14, 2025 | 31.50 | 31.75 | 30.35 | 30.45 | 30.45 | -2.40% | 536,524 |
| Oct 13, 2025 | 30.10 | 31.20 | 30.10 | 31.20 | 31.20 | -4.88% | 555,263 |
| Oct 9, 2025 | 31.70 | 33.35 | 31.70 | 32.80 | 32.80 | 3.63% | 1,179,889 |
| Oct 8, 2025 | 31.50 | 31.90 | 31.35 | 31.65 | 31.65 | -0.78% | 217,987 |
| Oct 7, 2025 | 30.30 | 32.20 | 30.30 | 31.90 | 31.90 | 5.63% | 1,027,004 |
| Oct 3, 2025 | 30.90 | 30.90 | 30.15 | 30.20 | 30.20 | -2.27% | 261,770 |
| Oct 2, 2025 | 31.20 | 31.85 | 30.90 | 30.90 | 30.90 | 0.32% | 380,445 |