Chaintech Technology Corporation (TPE:2425)
Taiwan
· Delayed Price · Currency is TWD 29.95
-0.05 (-0.17%)
Apr 29, 2026, 12:50 PM CST
Chaintech Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.70 | 30.35 | 29.05 | 30.00 | 30.00 | 1.69% | 225,394 |
| Apr 27, 2026 | 29.50 | 29.60 | 28.40 | 29.50 | 29.50 | -0.34% | 384,121 |
| Apr 24, 2026 | 29.85 | 29.85 | 29.00 | 29.60 | 29.60 | -0.34% | 314,429 |
| Apr 23, 2026 | 31.15 | 31.50 | 29.00 | 29.70 | 29.70 | -3.41% | 534,158 |
| Apr 22, 2026 | 31.20 | 31.20 | 30.60 | 30.75 | 30.75 | -1.44% | 347,476 |
| Apr 21, 2026 | 30.15 | 31.50 | 30.15 | 31.20 | 31.20 | 4.00% | 857,736 |
| Apr 20, 2026 | 30.50 | 30.50 | 29.95 | 30.00 | 30.00 | -0.66% | 341,250 |
| Apr 17, 2026 | 31.05 | 31.25 | 30.15 | 30.20 | 30.20 | -2.74% | 427,576 |
| Apr 16, 2026 | 31.40 | 31.95 | 31.05 | 31.05 | 31.05 | -0.80% | 571,369 |
| Apr 15, 2026 | 30.90 | 31.85 | 29.50 | 31.30 | 31.30 | 3.30% | 1,505,133 |
| Apr 14, 2026 | 32.30 | 32.30 | 30.25 | 30.30 | 30.30 | 2.89% | 1,497,276 |
| Apr 13, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 9.89% | 400,889 |
| Apr 10, 2026 | 26.75 | 27.20 | 26.15 | 26.80 | 26.80 | 0.37% | 292,867 |
| Apr 9, 2026 | 27.05 | 27.05 | 26.55 | 26.70 | 26.70 | -1.11% | 189,997 |
| Apr 8, 2026 | 26.60 | 27.05 | 26.60 | 27.00 | 27.00 | 3.05% | 241,737 |
| Apr 7, 2026 | 26.65 | 26.65 | 26.00 | 26.20 | 26.20 | 0.77% | 138,580 |
| Apr 2, 2026 | 26.85 | 27.00 | 26.00 | 26.00 | 26.00 | -2.44% | 240,897 |
| Apr 1, 2026 | 26.75 | 27.00 | 26.65 | 26.65 | 26.65 | 1.52% | 164,476 |
| Mar 31, 2026 | 27.50 | 27.55 | 26.20 | 26.25 | 26.25 | -3.85% | 199,372 |
| Mar 30, 2026 | 27.85 | 27.85 | 27.00 | 27.30 | 27.30 | -2.85% | 222,713 |
| Mar 27, 2026 | 28.00 | 28.50 | 27.80 | 28.10 | 28.10 | -1.40% | 200,232 |
| Mar 26, 2026 | 29.35 | 29.40 | 28.40 | 28.50 | 28.50 | -2.23% | 344,787 |
| Mar 25, 2026 | 29.65 | 29.85 | 28.90 | 29.15 | 29.15 | -1.02% | 344,876 |
| Mar 24, 2026 | 29.35 | 29.90 | 28.90 | 29.45 | 29.45 | 0.51% | 356,448 |
| Mar 23, 2026 | 31.20 | 31.45 | 29.05 | 29.30 | 29.30 | -4.40% | 433,021 |
| Mar 20, 2026 | 31.00 | 31.75 | 30.50 | 30.65 | 30.65 | -1.13% | 485,445 |
| Mar 19, 2026 | 30.95 | 31.45 | 30.50 | 31.00 | 31.00 | 0.16% | 442,624 |
| Mar 18, 2026 | 31.60 | 32.60 | 30.80 | 30.95 | 30.95 | -0.48% | 1,126,881 |
| Mar 17, 2026 | 31.50 | 32.00 | 31.00 | 31.10 | 31.10 | 0.16% | 615,811 |
| Mar 16, 2026 | 30.65 | 31.60 | 30.25 | 31.05 | 31.05 | 1.31% | 461,009 |
| Mar 13, 2026 | 30.80 | 32.00 | 30.30 | 30.65 | 30.65 | -1.29% | 1,441,344 |
| Mar 12, 2026 | 31.05 | 31.05 | 30.10 | 31.05 | 31.05 | 9.91% | 2,219,729 |
| Mar 11, 2026 | 28.25 | 28.25 | 27.90 | 28.25 | 28.25 | 9.92% | 525,839 |
| Mar 10, 2026 | 25.45 | 25.75 | 25.45 | 25.70 | 25.70 | 1.98% | 176,321 |
| 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% | 77,255 |
| 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% | 298,292 |
| 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% | 92,892 |
| 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% | 728,901 |
| 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% | 243,381 |
| 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% | 187,427 |
| 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 |