Chitec Technology Co., Ltd. (TPEX:3430)
Taiwan
· Delayed Price · Currency is TWD 68.70
-3.20 (-4.45%)
Mar 9, 2026, 1:30 PM CST
Chitec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.50 | 69.00 | 65.00 | 68.70 | 68.70 | -4.45% | 520,515 |
| Mar 6, 2026 | 69.50 | 73.70 | 68.30 | 71.90 | 71.90 | 2.71% | 542,525 |
| Mar 5, 2026 | 70.00 | 72.20 | 68.80 | 70.00 | 70.00 | 3.09% | 678,755 |
| Mar 4, 2026 | 72.40 | 72.40 | 67.00 | 67.90 | 67.90 | -7.62% | 897,556 |
| Mar 3, 2026 | 77.10 | 78.70 | 72.20 | 73.50 | 73.50 | -5.77% | 1,585,248 |
| Mar 2, 2026 | 76.00 | 79.30 | 75.20 | 78.00 | 78.00 | -4.29% | 1,584,205 |
| Feb 26, 2026 | 75.30 | 82.80 | 75.00 | 81.50 | 81.50 | 8.23% | 3,636,956 |
| Feb 25, 2026 | 79.00 | 79.20 | 73.80 | 75.30 | 75.30 | -3.34% | 1,612,676 |
| Feb 24, 2026 | 74.60 | 79.10 | 74.10 | 77.90 | 77.90 | 5.70% | 4,279,995 |
| Feb 23, 2026 | 67.40 | 73.70 | 66.00 | 73.70 | 73.70 | 10.00% | 1,981,569 |
| Feb 11, 2026 | 63.80 | 68.60 | 63.60 | 67.00 | 67.00 | 3.24% | 706,500 |
| Feb 10, 2026 | 66.10 | 66.40 | 64.40 | 64.90 | 64.90 | -1.82% | 349,879 |
| Feb 9, 2026 | 67.00 | 67.60 | 64.30 | 66.10 | 66.10 | 1.07% | 801,834 |
| Feb 6, 2026 | 68.80 | 69.00 | 63.00 | 65.40 | 65.40 | -4.25% | 1,970,691 |
| Feb 5, 2026 | 64.30 | 69.70 | 63.60 | 68.30 | 68.30 | 5.40% | 2,488,584 |
| Feb 4, 2026 | 64.00 | 65.40 | 63.50 | 64.80 | 64.80 | 0.78% | 212,033 |
| Feb 3, 2026 | 64.40 | 64.80 | 62.30 | 64.30 | 64.30 | 2.23% | 487,485 |
| Feb 2, 2026 | 62.70 | 63.70 | 62.20 | 62.90 | 62.90 | -1.87% | 439,228 |
| Jan 30, 2026 | 66.40 | 67.50 | 64.10 | 64.10 | 64.10 | -4.33% | 633,983 |
| Jan 29, 2026 | 71.40 | 71.70 | 67.00 | 67.00 | 67.00 | -3.46% | 569,291 |
| Jan 28, 2026 | 69.80 | 70.00 | 68.90 | 69.40 | 69.40 | 0.87% | 195,112 |
| Jan 27, 2026 | 71.30 | 71.60 | 68.20 | 68.80 | 68.80 | -2.69% | 761,450 |
| Jan 26, 2026 | 73.50 | 73.60 | 70.40 | 70.70 | 70.70 | -3.55% | 638,299 |
| Jan 23, 2026 | 73.10 | 73.90 | 72.00 | 73.30 | 73.30 | 0.55% | 283,157 |
| Jan 22, 2026 | 73.20 | 74.00 | 72.10 | 72.90 | 72.90 | 0.83% | 377,084 |
| Jan 21, 2026 | 75.70 | 76.20 | 71.80 | 72.30 | 72.30 | -5.49% | 1,347,966 |
| Jan 20, 2026 | 78.30 | 79.80 | 76.20 | 76.50 | 76.50 | -2.05% | 737,913 |
| Jan 19, 2026 | 77.60 | 79.30 | 75.00 | 78.10 | 78.10 | -1.14% | 937,099 |
| Jan 16, 2026 | 82.00 | 82.20 | 77.00 | 79.00 | 79.00 | -2.83% | 1,644,093 |
| Jan 15, 2026 | 77.10 | 84.50 | 76.80 | 81.30 | 81.30 | 4.23% | 1,493,875 |
| Jan 14, 2026 | 80.40 | 80.50 | 77.80 | 78.00 | 78.00 | -2.86% | 1,036,191 |
| Jan 13, 2026 | 82.80 | 83.10 | 78.10 | 80.30 | 80.30 | -3.02% | 1,863,547 |
| Jan 12, 2026 | 80.30 | 86.00 | 80.30 | 82.80 | 82.80 | 5.08% | 3,104,885 |
| Jan 9, 2026 | 80.00 | 81.90 | 75.80 | 78.80 | 78.80 | 4.65% | 4,875,554 |
| Jan 8, 2026 | 69.90 | 75.30 | 69.90 | 75.30 | 75.30 | 9.93% | 1,669,196 |
| Jan 7, 2026 | 71.00 | 73.40 | 68.50 | 68.50 | 68.50 | -3.25% | 1,180,718 |
| Jan 6, 2026 | 71.50 | 76.50 | 70.20 | 70.80 | 70.80 | -0.98% | 2,820,176 |
| Jan 5, 2026 | 72.10 | 74.10 | 70.90 | 71.50 | 71.50 | 6.08% | 4,709,955 |
| Jan 2, 2026 | 62.60 | 67.40 | 62.00 | 67.40 | 67.40 | 9.95% | 2,245,314 |
| Dec 31, 2025 | 60.00 | 63.60 | 60.00 | 61.30 | 61.30 | 2.17% | 1,029,244 |
| Dec 30, 2025 | 60.20 | 60.50 | 59.40 | 60.00 | 60.00 | -1.15% | 191,078 |
| Dec 29, 2025 | 61.00 | 61.40 | 59.60 | 60.70 | 60.70 | - | 258,295 |
| Dec 26, 2025 | 60.30 | 61.20 | 59.50 | 60.70 | 60.70 | 1.17% | 232,185 |
| Dec 24, 2025 | 61.50 | 61.90 | 60.00 | 60.00 | 60.00 | -1.96% | 282,221 |
| Dec 23, 2025 | 60.80 | 62.20 | 60.50 | 61.20 | 61.20 | 0.99% | 528,804 |
| Dec 22, 2025 | 60.00 | 61.40 | 59.90 | 60.60 | 60.60 | 2.02% | 422,952 |
| Dec 19, 2025 | 57.70 | 59.50 | 57.60 | 59.40 | 59.40 | 3.12% | 228,447 |
| Dec 18, 2025 | 57.10 | 57.90 | 56.50 | 57.60 | 57.60 | - | 356,497 |
| Dec 17, 2025 | 59.30 | 59.90 | 57.40 | 57.60 | 57.60 | -2.87% | 349,907 |
| Dec 16, 2025 | 61.20 | 62.20 | 58.50 | 59.30 | 59.30 | -2.31% | 677,802 |
| Dec 15, 2025 | 60.40 | 62.40 | 59.30 | 60.70 | 60.70 | -1.14% | 630,458 |
| Dec 12, 2025 | 66.00 | 67.50 | 61.00 | 61.40 | 61.40 | -3.91% | 3,720,817 |
| Dec 11, 2025 | 60.50 | 63.90 | 59.40 | 63.90 | 63.90 | 9.98% | 786,682 |
| Dec 10, 2025 | 58.00 | 59.20 | 57.40 | 58.10 | 58.10 | 0.17% | 301,590 |
| Dec 9, 2025 | 57.40 | 58.20 | 56.70 | 58.00 | 58.00 | 1.22% | 170,197 |
| Dec 8, 2025 | 57.60 | 58.70 | 56.70 | 57.30 | 57.30 | 1.24% | 374,448 |
| Dec 5, 2025 | 55.70 | 56.60 | 55.50 | 56.60 | 56.60 | 1.07% | 130,369 |
| Dec 4, 2025 | 56.30 | 56.80 | 55.50 | 56.00 | 56.00 | 0.72% | 127,899 |
| Dec 3, 2025 | 55.80 | 56.50 | 55.00 | 55.60 | 55.60 | 0.54% | 153,969 |
| Dec 2, 2025 | 56.50 | 56.50 | 55.30 | 55.30 | 55.30 | -1.07% | 136,463 |
| Dec 1, 2025 | 57.60 | 57.90 | 55.60 | 55.90 | 55.90 | -1.76% | 148,809 |
| Nov 28, 2025 | 57.20 | 58.00 | 56.70 | 56.90 | 56.90 | 1.07% | 217,882 |
| Nov 27, 2025 | 57.60 | 57.60 | 56.30 | 56.30 | 56.30 | -1.92% | 155,075 |
| Nov 26, 2025 | 58.00 | 58.40 | 57.30 | 57.40 | 57.40 | 0.70% | 178,066 |
| Nov 25, 2025 | 55.30 | 57.50 | 55.30 | 57.00 | 57.00 | 3.26% | 188,268 |
| Nov 24, 2025 | 55.30 | 55.60 | 54.50 | 55.20 | 55.20 | 0.36% | 190,358 |
| Nov 21, 2025 | 55.20 | 56.10 | 54.60 | 55.00 | 55.00 | -2.65% | 203,030 |
| Nov 20, 2025 | 57.60 | 57.90 | 56.10 | 56.50 | 56.50 | 0.36% | 224,742 |
| Nov 19, 2025 | 57.60 | 57.60 | 55.80 | 56.30 | 56.30 | -1.05% | 226,071 |
| Nov 18, 2025 | 59.10 | 59.20 | 56.70 | 56.90 | 56.90 | -3.07% | 440,932 |
| Nov 17, 2025 | 59.60 | 60.80 | 58.70 | 58.70 | 58.70 | -1.34% | 302,323 |
| Nov 14, 2025 | 58.70 | 60.30 | 58.70 | 59.50 | 59.50 | -0.34% | 377,175 |
| Nov 13, 2025 | 61.70 | 62.80 | 58.60 | 59.70 | 59.70 | -8.15% | 1,213,831 |
| Nov 12, 2025 | 64.50 | 67.70 | 64.50 | 65.00 | 65.00 | 3.34% | 680,564 |
| Nov 11, 2025 | 64.80 | 64.80 | 62.50 | 62.90 | 62.90 | -5.56% | 896,375 |
| Nov 10, 2025 | 67.50 | 67.50 | 65.40 | 66.60 | 66.60 | -1.62% | 455,701 |
| Nov 7, 2025 | 69.20 | 69.60 | 67.00 | 67.70 | 67.70 | -3.29% | 400,858 |
| Nov 6, 2025 | 70.90 | 70.90 | 68.90 | 70.00 | 70.00 | 0.86% | 344,536 |
| Nov 5, 2025 | 69.80 | 71.10 | 68.00 | 69.40 | 69.40 | -2.80% | 618,411 |
| Nov 4, 2025 | 71.00 | 75.20 | 71.00 | 71.40 | 71.40 | 1.28% | 831,615 |
| Nov 3, 2025 | 70.90 | 72.60 | 70.20 | 70.50 | 70.50 | - | 538,441 |
| Oct 31, 2025 | 70.70 | 73.00 | 70.30 | 70.50 | 70.50 | -0.98% | 726,253 |
| Oct 30, 2025 | 73.50 | 76.40 | 69.90 | 71.20 | 71.20 | -2.73% | 1,599,397 |
| Oct 29, 2025 | 73.90 | 78.60 | 73.00 | 73.20 | 73.20 | -0.95% | 1,190,334 |
| Oct 28, 2025 | 79.00 | 79.00 | 72.60 | 73.90 | 73.90 | -7.16% | 1,810,773 |
| Oct 27, 2025 | 83.90 | 84.60 | 77.20 | 79.60 | 79.60 | -1.61% | 2,346,232 |
| Oct 23, 2025 | 80.00 | 82.00 | 78.50 | 80.90 | 80.90 | 0.25% | 712,073 |
| Oct 22, 2025 | 81.00 | 81.50 | 80.00 | 80.70 | 80.70 | -1.59% | 547,493 |
| Oct 21, 2025 | 78.80 | 82.00 | 77.90 | 82.00 | 82.00 | 4.73% | 608,118 |
| Oct 20, 2025 | 76.50 | 78.70 | 76.50 | 78.30 | 78.30 | 1.56% | 328,555 |
| Oct 17, 2025 | 76.10 | 78.50 | 76.10 | 77.10 | 77.10 | -0.26% | 213,918 |
| Oct 16, 2025 | 77.90 | 78.60 | 77.00 | 77.30 | 77.30 | -1.90% | 531,983 |
| Oct 15, 2025 | 74.20 | 79.30 | 72.60 | 78.80 | 78.80 | 8.54% | 899,607 |
| Oct 14, 2025 | 82.30 | 82.30 | 72.50 | 72.60 | 72.60 | -8.10% | 1,365,774 |
| Oct 13, 2025 | 75.20 | 79.50 | 75.20 | 79.00 | 79.00 | 0.51% | 842,517 |
| Oct 9, 2025 | 81.90 | 81.90 | 77.70 | 78.60 | 78.60 | -2.00% | 932,123 |
| Oct 8, 2025 | 76.50 | 81.00 | 76.50 | 80.20 | 80.20 | 4.43% | 1,487,229 |
| Oct 7, 2025 | 78.60 | 78.60 | 75.00 | 76.80 | 76.80 | -3.03% | 1,833,724 |
| Oct 3, 2025 | 80.30 | 82.30 | 79.00 | 79.20 | 79.20 | -3.41% | 5,331,885 |
| Oct 2, 2025 | 80.40 | 83.40 | 79.00 | 82.00 | 82.00 | 1.23% | 8,166,875 |