Chitec Technology Co., Ltd. (TPEX:3430)
Taiwan
· Delayed Price · Currency is TWD 121.50
+1.00 (0.83%)
Apr 29, 2026, 1:05 PM CST
Chitec Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.50 | 120.50 | 113.50 | 120.50 | - | 9.55% | 2,285,617 |
| Apr 27, 2026 | 109.00 | 110.00 | 101.00 | 110.00 | 110.00 | -1.79% | 1,389,986 |
| Apr 24, 2026 | 119.50 | 121.50 | 110.00 | 112.00 | 112.00 | -3.45% | 7,647,178 |
| Apr 23, 2026 | 110.00 | 122.50 | 107.00 | 116.00 | 116.00 | 4.04% | 11,918,662 |
| Apr 22, 2026 | 108.50 | 113.50 | 108.50 | 111.50 | 111.50 | 7.73% | 5,071,401 |
| Apr 21, 2026 | 98.90 | 103.50 | 98.80 | 103.50 | 103.50 | 9.99% | 3,997,810 |
| Apr 20, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 9.93% | 1,384,822 |
| Apr 17, 2026 | 79.00 | 85.60 | 79.00 | 85.60 | 85.60 | 9.88% | 2,164,435 |
| Apr 16, 2026 | 79.00 | 79.60 | 77.10 | 77.90 | 77.90 | -0.89% | 609,319 |
| Apr 15, 2026 | 78.90 | 82.40 | 78.50 | 78.60 | 78.60 | 0.26% | 1,254,594 |
| Apr 14, 2026 | 83.60 | 85.00 | 78.00 | 78.40 | 78.40 | -1.38% | 2,199,374 |
| Apr 13, 2026 | 77.90 | 79.50 | 76.70 | 79.50 | 79.50 | 9.96% | 892,452 |
| Apr 10, 2026 | 72.90 | 73.40 | 70.80 | 72.30 | 72.30 | 0.98% | 367,522 |
| Apr 9, 2026 | 72.80 | 73.40 | 71.00 | 71.60 | 71.60 | -0.42% | 328,540 |
| Apr 8, 2026 | 70.00 | 72.40 | 69.40 | 71.90 | 71.90 | 5.43% | 305,851 |
| Apr 7, 2026 | 69.20 | 69.70 | 68.00 | 68.20 | 68.20 | -1.16% | 287,381 |
| Apr 2, 2026 | 71.30 | 71.60 | 68.80 | 69.00 | 69.00 | -2.82% | 287,050 |
| Apr 1, 2026 | 71.00 | 71.60 | 70.70 | 71.00 | 71.00 | 3.35% | 220,459 |
| Mar 31, 2026 | 71.60 | 72.50 | 68.50 | 68.70 | 68.70 | -4.58% | 582,638 |
| Mar 30, 2026 | 74.00 | 74.00 | 70.60 | 72.00 | 72.00 | -5.14% | 620,870 |
| Mar 27, 2026 | 71.10 | 75.90 | 71.00 | 75.90 | 75.90 | 4.55% | 603,875 |
| Mar 26, 2026 | 75.40 | 75.80 | 72.60 | 72.60 | 72.60 | -3.07% | 460,250 |
| Mar 25, 2026 | 74.10 | 75.40 | 73.90 | 74.90 | 74.90 | 3.17% | 455,623 |
| Mar 24, 2026 | 77.40 | 77.90 | 71.80 | 72.60 | 72.60 | -4.47% | 1,383,964 |
| Mar 23, 2026 | 74.90 | 77.50 | 73.50 | 76.00 | 76.00 | -2.69% | 730,661 |
| Mar 20, 2026 | 82.30 | 83.30 | 78.00 | 78.10 | 78.10 | -4.99% | 1,486,592 |
| Mar 19, 2026 | 84.00 | 88.70 | 81.20 | 82.20 | 82.20 | -3.75% | 3,060,375 |
| Mar 18, 2026 | 87.00 | 89.00 | 81.60 | 85.40 | 85.40 | 5.43% | 6,275,377 |
| Mar 17, 2026 | 75.30 | 81.00 | 75.00 | 81.00 | 81.00 | 9.91% | 2,061,582 |
| Mar 16, 2026 | 75.20 | 76.50 | 72.50 | 73.70 | 73.70 | -0.67% | 719,621 |
| Mar 13, 2026 | 73.00 | 74.60 | 71.20 | 74.20 | 74.20 | 0.95% | 714,414 |
| Mar 12, 2026 | 71.20 | 74.00 | 70.00 | 73.50 | 73.50 | 3.23% | 517,973 |
| Mar 11, 2026 | 69.80 | 72.60 | 69.80 | 71.20 | 71.20 | 2.45% | 506,815 |
| Mar 10, 2026 | 70.00 | 71.10 | 68.50 | 69.50 | 69.50 | 1.16% | 516,128 |
| 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 |