Channel Well Technology Co.,Ltd. (TPEX:3078)
Taiwan
· Delayed Price · Currency is TWD 58.40
-2.00 (-3.31%)
At close: Mar 9, 2026
Channel Well Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.00 | 58.90 | 56.60 | 58.40 | 58.40 | -3.31% | 1,438,945 |
| Mar 6, 2026 | 59.80 | 61.20 | 59.70 | 60.40 | 60.40 | -0.66% | 1,268,027 |
| Mar 5, 2026 | 60.00 | 61.10 | 59.30 | 60.80 | 60.80 | 4.47% | 1,999,119 |
| Mar 4, 2026 | 60.50 | 60.50 | 58.10 | 58.20 | 58.20 | -4.12% | 3,204,092 |
| Mar 3, 2026 | 62.80 | 63.30 | 60.30 | 60.70 | 60.70 | -3.34% | 2,590,211 |
| Mar 2, 2026 | 59.10 | 63.40 | 58.80 | 62.80 | 62.80 | 4.67% | 3,004,008 |
| Feb 26, 2026 | 60.20 | 61.20 | 60.00 | 60.00 | 60.00 | -0.33% | 10,080,350 |
| Feb 25, 2026 | 61.50 | 61.50 | 59.80 | 60.20 | 60.20 | -1.47% | 2,711,613 |
| Feb 24, 2026 | 60.80 | 61.30 | 60.10 | 61.10 | 61.10 | 0.83% | 3,415,749 |
| Feb 23, 2026 | 61.30 | 62.00 | 59.10 | 60.60 | 60.60 | -1.30% | 3,399,833 |
| Feb 11, 2026 | 62.70 | 62.70 | 61.00 | 61.40 | 61.40 | -1.29% | 1,550,947 |
| Feb 10, 2026 | 62.20 | 62.50 | 61.60 | 62.20 | 62.20 | 0.97% | 495,623 |
| Feb 9, 2026 | 61.90 | 62.10 | 61.20 | 61.60 | 61.60 | 0.98% | 487,621 |
| Feb 6, 2026 | 62.00 | 62.00 | 60.60 | 61.00 | 61.00 | -2.40% | 1,010,348 |
| Feb 5, 2026 | 63.00 | 63.70 | 62.30 | 62.50 | 62.50 | -1.11% | 709,503 |
| Feb 4, 2026 | 62.60 | 63.20 | 62.20 | 63.20 | 63.20 | 1.28% | 440,880 |
| Feb 3, 2026 | 62.00 | 62.40 | 61.70 | 62.40 | 62.40 | 0.97% | 542,071 |
| Feb 2, 2026 | 62.60 | 62.60 | 61.20 | 61.80 | 61.80 | -1.28% | 783,811 |
| Jan 30, 2026 | 63.50 | 63.60 | 62.30 | 62.60 | 62.60 | -1.57% | 1,120,997 |
| Jan 29, 2026 | 64.50 | 64.80 | 63.40 | 63.60 | 63.60 | -1.40% | 1,326,303 |
| Jan 28, 2026 | 64.60 | 65.10 | 64.40 | 64.50 | 64.50 | 0.16% | 594,058 |
| Jan 27, 2026 | 65.20 | 65.40 | 64.30 | 64.40 | 64.40 | -0.92% | 1,259,605 |
| Jan 26, 2026 | 65.10 | 65.40 | 64.80 | 65.00 | 65.00 | -0.15% | 775,828 |
| Jan 23, 2026 | 66.50 | 67.00 | 65.10 | 65.10 | 65.10 | -1.81% | 1,553,564 |
| Jan 22, 2026 | 66.80 | 66.80 | 65.90 | 66.30 | 66.30 | 0.61% | 1,142,007 |
| Jan 21, 2026 | 66.60 | 66.70 | 65.70 | 65.90 | 65.90 | -0.45% | 1,467,871 |
| Jan 20, 2026 | 66.40 | 66.50 | 65.70 | 66.20 | 66.20 | 0.91% | 1,237,746 |
| Jan 19, 2026 | 64.80 | 66.00 | 64.60 | 65.60 | 65.60 | 1.86% | 1,615,081 |
| Jan 16, 2026 | 65.30 | 65.40 | 64.40 | 64.40 | 64.40 | -0.77% | 1,415,297 |
| Jan 15, 2026 | 65.50 | 65.50 | 64.40 | 64.90 | 64.90 | -0.15% | 770,447 |
| Jan 14, 2026 | 64.50 | 65.40 | 64.30 | 65.00 | 65.00 | 1.56% | 1,285,439 |
| Jan 13, 2026 | 64.80 | 65.00 | 63.90 | 64.00 | 64.00 | -0.78% | 1,453,870 |
| Jan 12, 2026 | 66.00 | 66.00 | 64.00 | 64.50 | 64.50 | -4.44% | 4,586,787 |
| Jan 9, 2026 | 67.70 | 68.10 | 66.80 | 67.50 | 67.50 | -0.15% | 984,229 |
| Jan 8, 2026 | 69.20 | 69.20 | 67.60 | 67.60 | 67.60 | -1.89% | 1,562,849 |
| Jan 7, 2026 | 69.70 | 69.70 | 68.20 | 68.90 | 68.90 | -0.29% | 1,939,914 |
| Jan 6, 2026 | 68.40 | 69.30 | 68.40 | 69.10 | 69.10 | 1.02% | 785,945 |
| Jan 5, 2026 | 70.40 | 70.40 | 68.00 | 68.40 | 68.40 | -2.01% | 2,148,076 |
| Jan 2, 2026 | 69.70 | 70.20 | 69.20 | 69.80 | 69.80 | - | 1,736,470 |
| Dec 31, 2025 | 70.00 | 70.40 | 69.60 | 69.80 | 69.80 | -0.14% | 1,699,645 |
| Dec 30, 2025 | 70.10 | 70.10 | 68.80 | 69.90 | 69.90 | -0.14% | 1,926,455 |
| Dec 29, 2025 | 70.70 | 70.70 | 69.40 | 70.00 | 70.00 | -0.85% | 2,104,636 |
| Dec 26, 2025 | 71.00 | 71.00 | 69.80 | 70.60 | 70.60 | 0.14% | 1,673,281 |
| Dec 24, 2025 | 70.30 | 71.30 | 69.70 | 70.50 | 70.50 | 0.28% | 1,950,757 |
| Dec 23, 2025 | 71.30 | 71.60 | 70.10 | 70.30 | 70.30 | -0.85% | 955,041 |
| Dec 22, 2025 | 69.90 | 71.00 | 69.30 | 70.90 | 70.90 | 2.16% | 1,257,068 |
| Dec 19, 2025 | 68.90 | 69.40 | 68.50 | 69.40 | 69.40 | 0.73% | 691,105 |
| Dec 18, 2025 | 68.10 | 69.30 | 67.80 | 68.90 | 68.90 | 1.03% | 908,314 |
| Dec 17, 2025 | 68.00 | 69.00 | 67.80 | 68.20 | 68.20 | 0.74% | 1,260,668 |
| Dec 16, 2025 | 68.30 | 68.50 | 66.90 | 67.70 | 67.70 | -1.17% | 1,687,321 |
| Dec 15, 2025 | 68.40 | 69.00 | 67.80 | 68.50 | 68.50 | -0.72% | 662,465 |
| Dec 12, 2025 | 70.20 | 70.20 | 68.70 | 69.00 | 69.00 | -0.86% | 1,326,210 |
| Dec 11, 2025 | 69.80 | 70.00 | 69.00 | 69.60 | 69.60 | -0.14% | 1,078,056 |
| Dec 10, 2025 | 70.60 | 70.60 | 69.70 | 69.70 | 69.70 | -1.27% | 1,039,887 |
| Dec 9, 2025 | 71.00 | 71.00 | 69.80 | 70.60 | 70.60 | -1.81% | 2,029,261 |
| Dec 8, 2025 | 72.40 | 72.40 | 71.70 | 71.90 | 71.90 | -0.69% | 649,206 |
| Dec 5, 2025 | 72.50 | 72.90 | 71.70 | 72.40 | 72.40 | 0.98% | 1,310,327 |
| Dec 4, 2025 | 71.40 | 72.40 | 71.40 | 71.70 | 71.70 | 1.27% | 1,094,786 |
| Dec 3, 2025 | 70.90 | 71.30 | 70.50 | 70.80 | 70.80 | 0.85% | 821,024 |
| Dec 2, 2025 | 71.50 | 71.50 | 70.20 | 70.20 | 70.20 | -1.13% | 1,071,524 |
| Dec 1, 2025 | 72.20 | 72.40 | 71.00 | 71.00 | 71.00 | -1.25% | 974,558 |
| Nov 28, 2025 | 71.50 | 71.90 | 71.00 | 71.90 | 71.90 | 0.42% | 772,222 |
| Nov 27, 2025 | 72.10 | 72.10 | 71.40 | 71.60 | 71.60 | - | 514,091 |
| Nov 26, 2025 | 71.60 | 72.00 | 71.40 | 71.60 | 71.60 | 0.85% | 706,847 |
| Nov 25, 2025 | 70.30 | 71.10 | 70.30 | 71.00 | 71.00 | 1.87% | 615,370 |
| Nov 24, 2025 | 70.30 | 70.30 | 69.60 | 69.70 | 69.70 | -0.14% | 923,234 |
| Nov 21, 2025 | 70.70 | 71.80 | 69.70 | 69.80 | 69.80 | -3.06% | 1,445,377 |
| Nov 20, 2025 | 72.80 | 73.70 | 71.60 | 72.00 | 72.00 | 3.60% | 1,512,263 |
| Nov 19, 2025 | 71.00 | 71.70 | 69.40 | 69.50 | 69.50 | -1.56% | 1,443,251 |
| Nov 18, 2025 | 73.10 | 73.20 | 70.60 | 70.60 | 70.60 | -3.42% | 2,340,804 |
| Nov 17, 2025 | 74.80 | 74.80 | 73.00 | 73.10 | 73.10 | -1.35% | 910,709 |
| Nov 14, 2025 | 73.60 | 74.80 | 73.30 | 74.10 | 74.10 | -0.13% | 828,983 |
| Nov 13, 2025 | 73.90 | 75.00 | 73.40 | 74.20 | 74.20 | 1.92% | 1,796,805 |
| Nov 12, 2025 | 72.40 | 74.00 | 72.40 | 72.80 | 72.80 | 0.55% | 967,655 |
| Nov 11, 2025 | 73.00 | 73.60 | 72.30 | 72.40 | 72.40 | -0.69% | 1,211,109 |
| Nov 10, 2025 | 73.80 | 74.00 | 72.60 | 72.90 | 72.90 | -1.35% | 1,246,524 |
| Nov 7, 2025 | 76.30 | 76.30 | 73.50 | 73.90 | 73.90 | -3.40% | 2,668,893 |
| Nov 6, 2025 | 76.40 | 76.90 | 76.00 | 76.50 | 76.50 | 0.39% | 606,428 |
| Nov 5, 2025 | 75.40 | 76.20 | 74.70 | 76.20 | 76.20 | 0.13% | 667,046 |
| Nov 4, 2025 | 78.00 | 78.10 | 76.10 | 76.10 | 76.10 | -1.93% | 704,158 |
| Nov 3, 2025 | 77.30 | 78.10 | 76.90 | 77.60 | 77.60 | 0.39% | 699,470 |
| Oct 31, 2025 | 77.00 | 78.00 | 77.00 | 77.30 | 77.30 | 0.52% | 828,584 |
| Oct 30, 2025 | 78.20 | 78.50 | 76.70 | 76.90 | 76.90 | -1.54% | 1,510,768 |
| Oct 29, 2025 | 77.20 | 80.50 | 77.00 | 78.10 | 78.10 | 2.76% | 3,121,334 |
| Oct 28, 2025 | 77.30 | 77.30 | 75.90 | 76.00 | 76.00 | -0.91% | 1,078,658 |
| Oct 27, 2025 | 75.80 | 76.80 | 75.10 | 76.70 | 76.70 | 1.99% | 1,138,588 |
| Oct 23, 2025 | 75.40 | 75.70 | 75.10 | 75.20 | 75.20 | -0.27% | 468,310 |
| Oct 22, 2025 | 75.30 | 76.10 | 74.90 | 75.40 | 75.40 | 0.80% | 605,111 |
| Oct 21, 2025 | 74.50 | 75.50 | 74.10 | 74.80 | 74.80 | 1.08% | 1,067,735 |
| Oct 20, 2025 | 74.60 | 75.00 | 74.00 | 74.00 | 74.00 | -0.80% | 829,708 |
| Oct 17, 2025 | 75.30 | 75.60 | 74.30 | 74.60 | 74.60 | -0.93% | 1,134,940 |
| Oct 16, 2025 | 73.90 | 75.40 | 73.30 | 75.30 | 75.30 | 2.31% | 1,679,813 |
| Oct 15, 2025 | 73.70 | 74.40 | 73.50 | 73.60 | 73.60 | 0.27% | 1,049,257 |
| Oct 14, 2025 | 76.80 | 76.90 | 73.40 | 73.40 | 73.40 | -3.29% | 2,810,029 |
| Oct 13, 2025 | 73.50 | 76.00 | 73.50 | 75.90 | 75.90 | -4.53% | 2,227,271 |
| Oct 9, 2025 | 81.30 | 81.30 | 79.50 | 79.50 | 79.50 | -1.24% | 1,542,738 |
| Oct 8, 2025 | 81.00 | 81.10 | 80.30 | 80.50 | 80.50 | -0.25% | 618,002 |
| Oct 7, 2025 | 80.70 | 81.10 | 80.10 | 80.70 | 80.70 | 0.88% | 973,228 |
| Oct 3, 2025 | 80.20 | 80.50 | 79.70 | 80.00 | 80.00 | 0.50% | 873,249 |
| Oct 2, 2025 | 80.20 | 80.70 | 79.50 | 79.60 | 79.60 | -0.50% | 1,108,988 |