C-Tech United Corp. (TPEX:3625)
Taiwan
· Delayed Price · Currency is TWD 16.80
+0.70 (4.35%)
Mar 10, 2026, 1:30 PM CST
C-Tech United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.70 | 16.70 | 15.85 | 16.10 | 16.10 | -5.29% | 510,433 |
| Mar 6, 2026 | 17.25 | 17.35 | 17.00 | 17.00 | 17.00 | -1.45% | 173,729 |
| Mar 5, 2026 | 17.10 | 17.50 | 16.80 | 17.25 | 17.25 | 3.60% | 393,023 |
| Mar 4, 2026 | 17.00 | 17.30 | 16.10 | 16.65 | 16.65 | -6.20% | 793,323 |
| Mar 3, 2026 | 18.70 | 18.90 | 17.70 | 17.75 | 17.75 | -5.08% | 848,765 |
| Mar 2, 2026 | 19.00 | 19.00 | 18.45 | 18.70 | 18.70 | -1.84% | 581,009 |
| Feb 26, 2026 | 18.90 | 19.15 | 18.80 | 19.05 | 19.05 | 1.06% | 374,142 |
| Feb 25, 2026 | 19.10 | 19.40 | 18.80 | 18.85 | 18.85 | -1.05% | 458,126 |
| Feb 24, 2026 | 19.00 | 19.15 | 18.50 | 19.05 | 19.05 | 0.26% | 481,766 |
| Feb 23, 2026 | 18.80 | 19.15 | 18.60 | 19.00 | 19.00 | 1.33% | 233,853 |
| Feb 11, 2026 | 18.75 | 19.50 | 18.75 | 18.75 | 18.75 | - | 290,375 |
| Feb 10, 2026 | 18.90 | 19.00 | 18.65 | 18.75 | 18.75 | -0.79% | 334,183 |
| Feb 9, 2026 | 19.15 | 19.20 | 18.80 | 18.90 | 18.90 | -1.05% | 400,452 |
| Feb 6, 2026 | 19.30 | 19.30 | 18.55 | 19.10 | 19.10 | -3.05% | 430,092 |
| Feb 5, 2026 | 19.70 | 20.40 | 19.40 | 19.70 | 19.70 | 0.25% | 481,158 |
| Feb 4, 2026 | 18.75 | 19.95 | 18.75 | 19.65 | 19.65 | 4.80% | 427,352 |
| Feb 3, 2026 | 19.00 | 19.15 | 18.65 | 18.75 | 18.75 | - | 283,914 |
| Feb 2, 2026 | 18.75 | 19.30 | 18.70 | 18.75 | 18.75 | -1.32% | 416,418 |
| Jan 30, 2026 | 19.55 | 19.55 | 19.00 | 19.00 | 19.00 | -2.81% | 986,924 |
| Jan 29, 2026 | 19.90 | 20.00 | 19.50 | 19.55 | 19.55 | -1.76% | 1,036,319 |
| Jan 28, 2026 | 20.00 | 20.25 | 19.90 | 19.90 | 19.90 | -0.50% | 494,129 |
| Jan 27, 2026 | 20.50 | 20.50 | 19.95 | 20.00 | 20.00 | -2.44% | 625,431 |
| Jan 26, 2026 | 20.20 | 20.50 | 20.00 | 20.50 | 20.50 | 0.99% | 730,535 |
| Jan 23, 2026 | 21.05 | 22.30 | 20.30 | 20.30 | 20.30 | -2.64% | 2,509,081 |
| Jan 22, 2026 | 19.65 | 21.00 | 19.65 | 20.85 | 20.85 | 6.38% | 2,012,461 |
| Jan 21, 2026 | 19.90 | 20.00 | 19.40 | 19.60 | 19.60 | -1.01% | 830,815 |
| Jan 20, 2026 | 20.00 | 20.45 | 19.80 | 19.80 | 19.80 | -1.00% | 1,089,269 |
| Jan 19, 2026 | 20.05 | 20.55 | 19.90 | 20.00 | 20.00 | -0.25% | 691,700 |
| Jan 16, 2026 | 20.20 | 20.40 | 20.05 | 20.05 | 20.05 | -0.74% | 512,612 |
| Jan 15, 2026 | 20.60 | 20.60 | 20.00 | 20.20 | 20.20 | -1.22% | 449,509 |
| Jan 14, 2026 | 19.70 | 20.60 | 19.70 | 20.45 | 20.45 | 3.81% | 652,144 |
| Jan 13, 2026 | 20.10 | 20.30 | 19.65 | 19.70 | 19.70 | -1.50% | 523,013 |
| Jan 12, 2026 | 20.15 | 20.25 | 19.90 | 20.00 | 20.00 | -0.25% | 606,949 |
| Jan 9, 2026 | 19.95 | 20.50 | 19.65 | 20.05 | 20.05 | 2.30% | 626,401 |
| Jan 8, 2026 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 815,798 |
| Jan 7, 2026 | 20.10 | 20.25 | 19.65 | 20.00 | 20.00 | -0.50% | 762,816 |
| Jan 6, 2026 | 20.20 | 20.45 | 19.60 | 20.10 | 20.10 | -0.25% | 695,191 |
| Jan 5, 2026 | 20.45 | 20.50 | 20.05 | 20.15 | 20.15 | -0.98% | 654,462 |
| Jan 2, 2026 | 20.70 | 20.80 | 20.30 | 20.35 | 20.35 | -0.97% | 467,293 |
| Dec 31, 2025 | 21.50 | 21.50 | 20.50 | 20.55 | 20.55 | -3.97% | 947,220 |
| Dec 30, 2025 | 20.50 | 21.90 | 19.85 | 21.40 | 21.40 | 3.88% | 1,610,365 |
| Dec 29, 2025 | 20.85 | 21.00 | 20.55 | 20.60 | 20.60 | -0.72% | 420,042 |
| Dec 26, 2025 | 20.40 | 20.75 | 20.30 | 20.75 | 20.75 | 2.22% | 460,334 |
| Dec 24, 2025 | 20.50 | 20.80 | 20.25 | 20.30 | 20.30 | -0.98% | 402,945 |
| Dec 23, 2025 | 21.15 | 21.15 | 20.50 | 20.50 | 20.50 | -3.07% | 727,715 |
| Dec 22, 2025 | 20.50 | 21.20 | 20.45 | 21.15 | 21.15 | 1.20% | 798,666 |
| Dec 19, 2025 | 20.65 | 21.20 | 20.55 | 20.90 | 20.90 | -5.00% | 2,029,772 |
| Dec 18, 2025 | 20.00 | 22.00 | 19.95 | 22.00 | 22.00 | 10.00% | 3,029,610 |
| Dec 17, 2025 | 20.10 | 20.30 | 19.85 | 20.00 | 20.00 | -0.25% | 289,355 |
| Dec 16, 2025 | 20.10 | 20.60 | 19.80 | 20.05 | 20.05 | - | 497,420 |
| Dec 15, 2025 | 20.00 | 20.35 | 19.75 | 20.05 | 20.05 | -0.50% | 365,959 |
| Dec 12, 2025 | 20.85 | 20.85 | 20.05 | 20.15 | 20.15 | -2.18% | 676,693 |
| Dec 11, 2025 | 20.10 | 20.85 | 20.10 | 20.60 | 20.60 | 2.74% | 1,045,318 |
| Dec 10, 2025 | 20.10 | 20.85 | 20.00 | 20.05 | 20.05 | -1.23% | 710,072 |
| Dec 9, 2025 | 19.90 | 20.40 | 19.90 | 20.30 | 20.30 | 2.01% | 345,271 |
| Dec 8, 2025 | 20.30 | 20.30 | 19.85 | 19.90 | 19.90 | -1.00% | 449,708 |
| Dec 5, 2025 | 20.50 | 20.50 | 19.90 | 20.10 | 20.10 | -0.50% | 290,424 |
| Dec 4, 2025 | 20.00 | 20.45 | 20.00 | 20.20 | 20.20 | - | 399,831 |
| Dec 3, 2025 | 20.05 | 20.75 | 19.70 | 20.20 | 20.20 | -0.49% | 725,462 |
| Dec 2, 2025 | 20.75 | 21.25 | 20.10 | 20.30 | 20.30 | -1.69% | 978,286 |
| Dec 1, 2025 | 21.35 | 21.85 | 20.60 | 20.65 | 20.65 | -5.49% | 1,893,646 |
| Nov 28, 2025 | 20.40 | 22.20 | 20.20 | 21.85 | 21.85 | 6.85% | 3,133,961 |
| Nov 27, 2025 | 19.65 | 20.70 | 19.55 | 20.45 | 20.45 | 4.07% | 1,039,681 |
| Nov 26, 2025 | 19.40 | 19.85 | 19.40 | 19.65 | 19.65 | 1.29% | 748,056 |
| Nov 25, 2025 | 19.50 | 19.75 | 19.10 | 19.40 | 19.40 | 1.84% | 466,073 |
| Nov 24, 2025 | 19.35 | 19.90 | 19.00 | 19.05 | 19.05 | -1.80% | 597,351 |
| Nov 21, 2025 | 19.60 | 19.95 | 19.20 | 19.40 | 19.40 | -3.24% | 686,192 |
| Nov 20, 2025 | 20.60 | 20.85 | 19.65 | 20.05 | 20.05 | - | 923,818 |
| Nov 19, 2025 | 20.60 | 21.20 | 20.00 | 20.05 | 20.05 | -2.67% | 847,821 |
| Nov 18, 2025 | 20.65 | 21.80 | 20.45 | 20.60 | 20.60 | 0.49% | 2,027,682 |
| Nov 17, 2025 | 21.15 | 21.15 | 20.30 | 20.50 | 20.50 | -1.68% | 1,136,747 |
| Nov 14, 2025 | 21.40 | 21.40 | 20.50 | 20.85 | 20.85 | -5.44% | 1,971,170 |
| Nov 13, 2025 | 23.50 | 23.50 | 21.15 | 22.05 | 22.05 | -6.17% | 2,516,073 |
| Nov 12, 2025 | 23.00 | 23.65 | 23.00 | 23.50 | 23.50 | 1.73% | 626,237 |
| Nov 11, 2025 | 23.25 | 23.70 | 23.00 | 23.10 | 23.10 | 1.76% | 782,393 |
| Nov 10, 2025 | 23.55 | 23.55 | 22.50 | 22.70 | 22.70 | -3.61% | 1,550,569 |
| Nov 7, 2025 | 24.55 | 24.55 | 22.50 | 23.55 | 23.55 | -4.66% | 2,658,357 |
| Nov 6, 2025 | 24.55 | 25.15 | 24.55 | 24.70 | 24.70 | -0.20% | 887,483 |
| Nov 5, 2025 | 24.55 | 25.15 | 24.00 | 24.75 | 24.75 | -0.80% | 1,235,155 |
| Nov 4, 2025 | 25.10 | 26.25 | 24.90 | 24.95 | 24.95 | - | 2,289,293 |
| Nov 3, 2025 | 27.10 | 27.65 | 24.95 | 24.95 | 24.95 | -9.93% | 6,116,727 |
| Oct 31, 2025 | 29.35 | 29.45 | 27.65 | 27.70 | 27.70 | -4.15% | 2,010,179 |
| Oct 30, 2025 | 28.10 | 29.25 | 26.60 | 28.90 | 28.90 | 0.35% | 3,714,467 |
| Oct 29, 2025 | 30.50 | 30.60 | 27.70 | 28.80 | 28.80 | -5.26% | 5,882,559 |
| Oct 28, 2025 | 33.30 | 33.30 | 30.35 | 30.40 | 30.40 | -9.79% | 7,689,291 |
| Oct 27, 2025 | 34.90 | 35.75 | 33.35 | 33.70 | 33.70 | -2.32% | 5,328,012 |
| Oct 23, 2025 | 33.10 | 35.75 | 31.85 | 34.50 | 34.50 | 5.18% | 8,407,445 |
| Oct 22, 2025 | 29.60 | 32.80 | 29.60 | 32.80 | 32.80 | 9.88% | 7,794,728 |
| Oct 21, 2025 | 29.10 | 30.30 | 29.10 | 29.85 | 29.85 | 2.58% | 1,838,704 |
| Oct 20, 2025 | 30.20 | 30.20 | 29.00 | 29.10 | 29.10 | -2.51% | 2,249,560 |
| Oct 17, 2025 | 30.20 | 30.30 | 29.10 | 29.85 | 29.85 | -1.49% | 1,233,300 |
| Oct 16, 2025 | 30.00 | 31.00 | 29.20 | 30.30 | 30.30 | 2.36% | 1,746,647 |
| Oct 15, 2025 | 30.00 | 30.30 | 29.15 | 29.60 | 29.60 | -0.34% | 1,858,439 |
| Oct 14, 2025 | 31.20 | 32.20 | 29.65 | 29.70 | 29.70 | -5.11% | 3,876,541 |
| Oct 13, 2025 | 28.80 | 32.00 | 28.70 | 31.30 | 31.30 | - | 3,529,537 |
| Oct 9, 2025 | 30.65 | 32.85 | 30.20 | 31.30 | 31.30 | 3.47% | 7,298,748 |
| Oct 8, 2025 | 27.10 | 30.25 | 26.70 | 30.25 | 30.25 | 10.00% | 5,491,253 |
| Oct 7, 2025 | 30.25 | 31.00 | 27.15 | 27.50 | 27.50 | -6.94% | 7,348,010 |
| Oct 3, 2025 | 28.00 | 29.65 | 26.45 | 29.55 | 29.55 | 9.44% | 6,235,672 |
| Oct 2, 2025 | 25.40 | 27.50 | 25.00 | 27.00 | 27.00 | 7.78% | 4,427,801 |