Channel Well Technology Co.,Ltd. (TPEX:3078)
Taiwan
· Delayed Price · Currency is TWD 55.70
+0.20 (0.36%)
Apr 29, 2026, 12:05 PM CST
Channel Well Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.30 | 56.30 | 55.40 | 55.50 | 55.50 | -1.25% | 825,493 |
| Apr 27, 2026 | 56.90 | 56.90 | 55.20 | 56.20 | 56.20 | -0.18% | 790,050 |
| Apr 24, 2026 | 57.80 | 57.80 | 56.10 | 56.30 | 56.30 | -1.57% | 761,426 |
| Apr 23, 2026 | 59.80 | 59.80 | 55.80 | 57.20 | 57.20 | -3.05% | 2,057,659 |
| Apr 22, 2026 | 57.80 | 59.60 | 57.40 | 59.00 | 59.00 | 2.43% | 1,840,396 |
| Apr 21, 2026 | 57.50 | 57.70 | 56.90 | 57.60 | 57.60 | 1.05% | 729,110 |
| Apr 20, 2026 | 57.90 | 57.90 | 57.00 | 57.00 | 57.00 | -0.70% | 818,420 |
| Apr 17, 2026 | 56.80 | 57.60 | 56.80 | 57.40 | 57.40 | 1.59% | 1,158,100 |
| Apr 16, 2026 | 55.70 | 56.90 | 55.60 | 56.50 | 56.50 | 2.36% | 1,697,602 |
| Apr 15, 2026 | 55.70 | 55.70 | 54.80 | 55.20 | 55.20 | -0.18% | 808,263 |
| Apr 14, 2026 | 54.90 | 55.30 | 53.80 | 55.30 | 55.30 | 2.03% | 1,189,025 |
| Apr 13, 2026 | 54.60 | 54.60 | 53.70 | 54.20 | 54.20 | -0.91% | 1,160,607 |
| Apr 10, 2026 | 56.30 | 56.40 | 54.50 | 54.70 | 54.70 | -4.70% | 4,374,824 |
| Apr 9, 2026 | 58.40 | 58.50 | 57.30 | 57.40 | 57.40 | -0.86% | 783,505 |
| Apr 8, 2026 | 57.40 | 58.10 | 57.40 | 57.90 | 57.90 | 1.22% | 642,197 |
| Apr 7, 2026 | 57.10 | 57.40 | 56.80 | 57.20 | 57.20 | 0.70% | 503,701 |
| Apr 2, 2026 | 57.30 | 57.30 | 56.40 | 56.80 | 56.80 | -0.35% | 503,701 |
| Apr 1, 2026 | 56.50 | 57.40 | 56.30 | 57.00 | 57.00 | 2.52% | 649,616 |
| Mar 31, 2026 | 56.30 | 57.20 | 55.60 | 55.60 | 55.60 | -1.24% | 967,503 |
| Mar 30, 2026 | 56.80 | 56.80 | 56.00 | 56.30 | 56.30 | -1.23% | 913,247 |
| Mar 27, 2026 | 56.90 | 57.50 | 56.20 | 57.00 | 57.00 | -0.35% | 1,458,231 |
| Mar 26, 2026 | 57.90 | 58.30 | 57.10 | 57.20 | 57.20 | -0.87% | 974,753 |
| Mar 25, 2026 | 58.00 | 58.20 | 57.40 | 57.70 | 57.70 | 0.35% | 802,439 |
| Mar 24, 2026 | 58.90 | 59.00 | 56.90 | 57.50 | 57.50 | -0.69% | 1,288,361 |
| Mar 23, 2026 | 59.10 | 59.10 | 57.90 | 57.90 | 57.90 | -2.85% | 1,319,551 |
| Mar 20, 2026 | 60.00 | 60.60 | 59.60 | 59.60 | 59.60 | - | 773,742 |
| Mar 19, 2026 | 60.50 | 60.50 | 59.40 | 59.60 | 59.60 | -1.00% | 1,222,596 |
| Mar 18, 2026 | 61.80 | 61.80 | 60.00 | 60.20 | 60.20 | -1.31% | 1,706,095 |
| Mar 17, 2026 | 60.50 | 61.10 | 59.80 | 61.00 | 61.00 | 0.99% | 1,088,379 |
| Mar 16, 2026 | 60.80 | 60.90 | 59.40 | 60.40 | 60.40 | 0.17% | 798,073 |
| Mar 13, 2026 | 59.40 | 60.80 | 59.00 | 60.30 | 60.30 | 1.52% | 1,371,482 |
| Mar 12, 2026 | 59.40 | 60.20 | 59.20 | 59.40 | 59.40 | - | 936,408 |
| Mar 11, 2026 | 59.10 | 59.90 | 58.80 | 59.40 | 59.40 | 1.71% | 766,740 |
| Mar 10, 2026 | 58.50 | 59.20 | 57.80 | 58.40 | 58.40 | - | 957,065 |
| 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% | 1,357,461 |
| 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 |