C-Tech United Corp. (TPEX:3625)
Taiwan
· Delayed Price · Currency is TWD 17.10
-0.05 (-0.29%)
Apr 29, 2026, 1:30 PM CST
C-Tech United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.15 | 17.15 | 17.00 | 17.10 | 17.10 | -0.29% | 291,745 |
| Apr 28, 2026 | 17.40 | 17.40 | 17.00 | 17.15 | 17.15 | -1.15% | 354,036 |
| Apr 27, 2026 | 17.25 | 17.60 | 16.95 | 17.35 | 17.35 | -3.07% | 863,922 |
| Apr 24, 2026 | 19.40 | 19.40 | 17.90 | 17.90 | 17.90 | -7.49% | 2,423,670 |
| Apr 23, 2026 | 17.70 | 19.35 | 17.70 | 19.35 | 19.35 | 9.94% | 3,585,925 |
| Apr 22, 2026 | 17.10 | 17.70 | 17.05 | 17.60 | 17.60 | 3.23% | 869,837 |
| Apr 21, 2026 | 17.15 | 17.20 | 16.85 | 17.05 | 17.05 | -0.58% | 350,222 |
| Apr 20, 2026 | 16.95 | 17.15 | 16.80 | 17.15 | 17.15 | 1.48% | 434,590 |
| Apr 17, 2026 | 17.15 | 17.15 | 16.70 | 16.90 | 16.90 | -0.59% | 227,988 |
| Apr 16, 2026 | 17.25 | 17.25 | 16.80 | 17.00 | 17.00 | -0.58% | 275,024 |
| Apr 15, 2026 | 16.55 | 17.15 | 16.55 | 17.10 | 17.10 | 3.32% | 440,167 |
| Apr 14, 2026 | 16.50 | 16.80 | 16.35 | 16.55 | 16.55 | 0.30% | 532,283 |
| Apr 13, 2026 | 16.60 | 16.70 | 16.40 | 16.50 | 16.50 | 0.30% | 207,407 |
| Apr 10, 2026 | 16.70 | 16.70 | 16.35 | 16.45 | 16.45 | -1.50% | 245,331 |
| Apr 9, 2026 | 17.30 | 17.30 | 16.40 | 16.70 | 16.70 | -1.76% | 178,011 |
| Apr 8, 2026 | 16.15 | 17.10 | 16.15 | 17.00 | 17.00 | 5.92% | 289,620 |
| Apr 7, 2026 | 16.80 | 16.80 | 16.05 | 16.05 | 16.05 | -2.13% | 226,367 |
| Apr 2, 2026 | 17.05 | 17.05 | 16.40 | 16.40 | 16.40 | -2.38% | 318,573 |
| Apr 1, 2026 | 17.20 | 17.25 | 16.80 | 16.80 | 16.80 | -1.47% | 234,652 |
| Mar 31, 2026 | 17.25 | 17.60 | 16.60 | 17.05 | 17.05 | -1.16% | 348,329 |
| Mar 30, 2026 | 17.25 | 17.95 | 17.25 | 17.25 | 17.25 | -1.43% | 299,901 |
| Mar 27, 2026 | 17.85 | 18.00 | 17.40 | 17.50 | 17.50 | -3.05% | 367,123 |
| Mar 26, 2026 | 18.00 | 18.35 | 17.70 | 18.05 | 18.05 | 0.28% | 669,777 |
| Mar 25, 2026 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 5.57% | 566,406 |
| Mar 24, 2026 | 17.00 | 17.70 | 17.00 | 17.05 | 17.05 | 1.19% | 391,034 |
| Mar 23, 2026 | 17.20 | 17.20 | 16.70 | 16.85 | 16.85 | -2.03% | 203,031 |
| Mar 20, 2026 | 16.75 | 17.50 | 16.30 | 17.20 | 17.20 | 2.69% | 459,659 |
| Mar 19, 2026 | 16.95 | 17.00 | 16.65 | 16.75 | 16.75 | -1.18% | 245,516 |
| Mar 18, 2026 | 17.05 | 17.25 | 16.90 | 16.95 | 16.95 | -1.74% | 277,707 |
| Mar 17, 2026 | 17.10 | 17.75 | 17.10 | 17.25 | 17.25 | 1.77% | 171,049 |
| Mar 16, 2026 | 17.00 | 17.10 | 16.45 | 16.95 | 16.95 | - | 310,187 |
| Mar 13, 2026 | 16.55 | 17.05 | 16.20 | 16.95 | 16.95 | -1.17% | 286,374 |
| Mar 12, 2026 | 17.80 | 17.80 | 17.05 | 17.15 | 17.15 | -0.29% | 191,112 |
| Mar 11, 2026 | 17.00 | 17.25 | 17.00 | 17.20 | 17.20 | 2.38% | 180,751 |
| Mar 10, 2026 | 17.35 | 17.35 | 16.35 | 16.80 | 16.80 | 4.35% | 233,804 |
| 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 |