Contrel Technology Co., Ltd. (TPEX:8064)
Taiwan
· Delayed Price · Currency is TWD 43.65
-1.35 (-3.00%)
At close: Dec 5, 2025
Contrel Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.75 | 45.50 | 43.55 | 43.65 | 43.65 | -3.00% | 1,597,619 |
| Dec 4, 2025 | 45.05 | 45.60 | 44.50 | 45.00 | 45.00 | 1.24% | 3,318,653 |
| Dec 3, 2025 | 43.60 | 45.45 | 42.75 | 44.45 | 44.45 | 3.49% | 4,786,096 |
| Dec 2, 2025 | 43.50 | 44.15 | 42.95 | 42.95 | 42.95 | -0.58% | 794,751 |
| Dec 1, 2025 | 43.25 | 43.65 | 42.60 | 43.20 | 43.20 | -0.12% | 1,123,453 |
| Nov 28, 2025 | 42.10 | 43.35 | 41.90 | 43.25 | 43.25 | 3.10% | 2,114,810 |
| Nov 27, 2025 | 41.75 | 42.25 | 41.55 | 41.95 | 41.95 | 1.45% | 1,013,372 |
| Nov 26, 2025 | 41.00 | 41.70 | 40.80 | 41.35 | 41.35 | 2.10% | 955,672 |
| Nov 25, 2025 | 40.45 | 41.00 | 40.00 | 40.50 | 40.50 | 2.02% | 476,587 |
| Nov 24, 2025 | 39.90 | 39.90 | 38.40 | 39.70 | 39.70 | 2.06% | 439,124 |
| Nov 21, 2025 | 40.00 | 40.80 | 38.75 | 38.90 | 38.90 | -4.89% | 752,150 |
| Nov 20, 2025 | 40.45 | 41.00 | 39.95 | 40.90 | 40.90 | 3.02% | 614,625 |
| Nov 19, 2025 | 40.80 | 41.00 | 39.00 | 39.70 | 39.70 | -2.82% | 999,694 |
| Nov 18, 2025 | 41.30 | 41.85 | 40.55 | 40.85 | 40.85 | -2.27% | 699,998 |
| Nov 17, 2025 | 42.35 | 42.40 | 41.45 | 41.80 | 41.80 | 0.24% | 817,207 |
| Nov 14, 2025 | 41.50 | 42.25 | 41.20 | 41.70 | 41.70 | -0.71% | 940,939 |
| Nov 13, 2025 | 41.10 | 42.10 | 41.10 | 42.00 | 42.00 | 1.82% | 1,542,124 |
| Nov 12, 2025 | 41.15 | 42.05 | 41.10 | 41.25 | 41.25 | 1.10% | 1,728,621 |
| Nov 11, 2025 | 40.00 | 41.30 | 40.00 | 40.80 | 40.80 | 0.25% | 1,633,590 |
| Nov 10, 2025 | 38.80 | 40.95 | 38.80 | 40.70 | 40.70 | 9.26% | 4,718,904 |
| Nov 7, 2025 | 37.55 | 37.65 | 36.80 | 37.25 | 37.25 | -2.10% | 830,364 |
| Nov 6, 2025 | 38.45 | 38.80 | 37.95 | 38.05 | 38.05 | -0.13% | 649,799 |
| Nov 5, 2025 | 37.40 | 38.10 | 37.00 | 38.10 | 38.10 | 0.26% | 693,303 |
| Nov 4, 2025 | 39.30 | 39.50 | 37.85 | 38.00 | 38.00 | -3.31% | 1,260,078 |
| Nov 3, 2025 | 39.45 | 40.00 | 38.95 | 39.30 | 39.30 | -0.38% | 921,175 |
| Oct 31, 2025 | 39.70 | 40.30 | 39.30 | 39.45 | 39.45 | -0.50% | 901,944 |
| Oct 30, 2025 | 40.60 | 40.75 | 39.35 | 39.65 | 39.65 | -2.10% | 2,048,370 |
| Oct 29, 2025 | 41.10 | 42.10 | 40.45 | 40.50 | 40.50 | -0.61% | 1,647,848 |
| Oct 28, 2025 | 42.35 | 42.35 | 40.60 | 40.75 | 40.75 | -3.21% | 2,449,920 |
| Oct 27, 2025 | 42.80 | 42.80 | 41.80 | 42.10 | 42.10 | -0.59% | 1,854,206 |
| Oct 23, 2025 | 42.85 | 42.90 | 42.15 | 42.35 | 42.35 | -1.63% | 1,179,543 |
| Oct 22, 2025 | 43.35 | 43.55 | 42.30 | 43.05 | 43.05 | -0.46% | 1,488,112 |
| Oct 21, 2025 | 43.75 | 44.45 | 43.15 | 43.25 | 43.25 | - | 1,823,500 |
| Oct 20, 2025 | 43.95 | 44.20 | 43.00 | 43.25 | 43.25 | -1.26% | 1,799,421 |
| Oct 17, 2025 | 45.80 | 45.80 | 43.50 | 43.80 | 43.80 | -4.37% | 3,923,018 |
| Oct 16, 2025 | 43.55 | 46.55 | 43.55 | 45.80 | 45.80 | 6.39% | 9,269,077 |
| Oct 15, 2025 | 42.65 | 43.25 | 41.75 | 43.05 | 43.05 | 2.62% | 1,578,753 |
| Oct 14, 2025 | 44.60 | 44.65 | 41.80 | 41.95 | 41.95 | -4.88% | 3,179,559 |
| Oct 13, 2025 | 42.20 | 44.85 | 41.05 | 44.10 | 44.10 | 2.92% | 6,519,435 |
| Oct 9, 2025 | 42.40 | 42.95 | 41.60 | 42.85 | 42.85 | 2.15% | 1,637,978 |
| Oct 8, 2025 | 42.60 | 42.60 | 41.40 | 41.95 | 41.95 | -0.83% | 808,096 |
| Oct 7, 2025 | 43.05 | 44.20 | 42.30 | 42.30 | 42.30 | -1.17% | 3,596,359 |
| Oct 3, 2025 | 41.55 | 43.00 | 41.05 | 42.80 | 42.80 | 3.51% | 1,790,361 |
| Oct 2, 2025 | 42.30 | 42.50 | 41.25 | 41.35 | 41.35 | -1.31% | 960,312 |
| Oct 1, 2025 | 42.95 | 43.40 | 41.85 | 41.90 | 41.90 | -2.33% | 931,640 |
| Sep 30, 2025 | 41.50 | 43.65 | 41.10 | 42.90 | 42.90 | 4.00% | 1,915,601 |
| Sep 26, 2025 | 42.95 | 42.95 | 40.95 | 41.25 | 41.25 | -3.96% | 1,560,212 |
| Sep 25, 2025 | 43.40 | 44.15 | 42.85 | 42.95 | 42.95 | -0.92% | 1,050,830 |
| Sep 24, 2025 | 44.20 | 44.80 | 42.95 | 43.35 | 43.35 | -1.59% | 1,652,961 |
| Sep 23, 2025 | 44.20 | 44.95 | 43.60 | 44.05 | 44.05 | 0.23% | 2,320,125 |
| Sep 22, 2025 | 44.00 | 44.80 | 43.65 | 43.95 | 43.95 | 0.80% | 1,195,596 |
| Sep 19, 2025 | 44.50 | 44.90 | 43.55 | 43.60 | 43.60 | -0.91% | 1,427,822 |
| Sep 18, 2025 | 42.70 | 45.40 | 42.65 | 44.00 | 44.00 | 4.27% | 4,343,540 |
| Sep 17, 2025 | 41.80 | 42.95 | 41.80 | 42.20 | 42.20 | 0.24% | 1,318,973 |
| Sep 16, 2025 | 41.05 | 42.10 | 40.60 | 42.10 | 42.10 | 3.57% | 1,044,507 |
| Sep 15, 2025 | 41.50 | 41.70 | 40.50 | 40.65 | 40.65 | -1.57% | 1,157,027 |
| Sep 12, 2025 | 41.85 | 42.35 | 41.15 | 41.30 | 41.30 | - | 1,198,049 |
| Sep 11, 2025 | 43.95 | 43.95 | 41.05 | 41.30 | 41.30 | -5.38% | 2,992,030 |
| Sep 10, 2025 | 43.90 | 45.95 | 43.50 | 43.65 | 43.65 | 0.81% | 4,261,185 |
| Sep 9, 2025 | 44.60 | 44.80 | 43.10 | 43.30 | 43.30 | -2.70% | 2,213,804 |
| Sep 8, 2025 | 43.15 | 45.30 | 42.90 | 44.50 | 44.50 | 4.83% | 4,111,191 |
| Sep 5, 2025 | 42.10 | 43.20 | 41.80 | 42.45 | 42.45 | 2.78% | 1,985,535 |
| Sep 4, 2025 | 42.75 | 42.85 | 41.30 | 41.30 | 41.30 | -2.36% | 1,189,443 |
| Sep 3, 2025 | 41.85 | 42.70 | 41.85 | 42.30 | 42.30 | 0.59% | 823,562 |
| Sep 2, 2025 | 42.80 | 43.15 | 41.10 | 42.05 | 42.05 | -1.64% | 1,749,975 |
| Sep 1, 2025 | 44.65 | 45.50 | 42.50 | 42.75 | 42.75 | -3.50% | 2,967,579 |
| Aug 29, 2025 | 45.20 | 45.35 | 44.10 | 44.30 | 44.30 | -2.85% | 3,697,099 |
| Aug 28, 2025 | 44.30 | 47.50 | 43.65 | 45.60 | 45.60 | 3.99% | 12,840,250 |
| Aug 27, 2025 | 43.20 | 45.00 | 42.90 | 43.85 | 43.85 | 2.57% | 5,705,026 |
| Aug 26, 2025 | 42.20 | 43.20 | 41.70 | 42.75 | 42.75 | 1.42% | 1,735,267 |
| Aug 25, 2025 | 42.25 | 43.40 | 42.10 | 42.15 | 42.15 | 1.81% | 1,758,672 |
| Aug 22, 2025 | 43.05 | 43.65 | 41.40 | 41.40 | 41.40 | -2.82% | 2,263,733 |
| Aug 21, 2025 | 42.20 | 43.75 | 41.95 | 42.60 | 42.60 | 2.04% | 1,999,898 |
| Aug 20, 2025 | 42.70 | 43.05 | 40.85 | 41.75 | 41.75 | -3.36% | 2,786,560 |
| Aug 19, 2025 | 42.55 | 44.80 | 41.90 | 43.20 | 43.20 | 2.01% | 6,061,537 |
| Aug 18, 2025 | 42.55 | 43.15 | 42.10 | 42.35 | 42.35 | -1.28% | 2,275,216 |
| Aug 15, 2025 | 42.30 | 43.25 | 41.30 | 42.90 | 42.90 | 1.42% | 3,732,911 |
| Aug 14, 2025 | 41.55 | 43.95 | 41.05 | 42.30 | 42.30 | 2.67% | 8,080,038 |
| Aug 13, 2025 | 40.90 | 42.20 | 40.35 | 41.20 | 41.20 | 2.62% | 4,637,903 |
| Aug 12, 2025 | 40.00 | 40.50 | 39.10 | 40.15 | 40.15 | 1.39% | 1,856,600 |
| Aug 11, 2025 | 40.00 | 40.40 | 39.45 | 39.60 | 39.60 | -0.38% | 1,423,592 |
| Aug 8, 2025 | 40.60 | 40.75 | 39.70 | 39.75 | 39.75 | -1.49% | 2,816,149 |
| Aug 7, 2025 | 39.20 | 41.20 | 39.20 | 40.35 | 40.35 | 4.26% | 7,444,794 |
| Aug 6, 2025 | 38.60 | 39.00 | 38.40 | 38.70 | 38.70 | -0.77% | 612,813 |
| Aug 5, 2025 | 38.55 | 39.30 | 38.55 | 39.00 | 39.00 | 2.23% | 1,558,845 |
| Aug 4, 2025 | 37.90 | 38.40 | 37.15 | 38.15 | 38.15 | 0.66% | 809,637 |
| Aug 1, 2025 | 37.00 | 38.10 | 36.25 | 37.90 | 37.90 | 0.66% | 1,135,023 |
| Jul 31, 2025 | 38.25 | 38.65 | 37.65 | 37.65 | 37.65 | -1.31% | 1,647,907 |
| Jul 30, 2025 | 38.85 | 39.20 | 37.80 | 38.15 | 38.15 | -0.91% | 1,230,817 |
| Jul 29, 2025 | 39.85 | 39.85 | 38.50 | 38.50 | 38.50 | -2.53% | 1,475,731 |
| Jul 28, 2025 | 39.00 | 40.15 | 38.60 | 39.50 | 39.50 | 1.54% | 2,031,545 |
| Jul 25, 2025 | 40.50 | 40.50 | 38.75 | 38.90 | 38.90 | -3.23% | 1,939,630 |
| Jul 24, 2025 | 39.05 | 40.70 | 38.50 | 40.20 | 40.20 | 3.88% | 3,606,477 |
| Jul 23, 2025 | 38.25 | 39.30 | 38.25 | 38.70 | 38.70 | 1.57% | 1,223,952 |
| Jul 22, 2025 | 40.05 | 40.05 | 38.00 | 38.10 | 38.10 | -4.63% | 2,353,510 |
| Jul 21, 2025 | 39.55 | 40.15 | 39.00 | 39.95 | 39.95 | 1.27% | 2,652,402 |
| Jul 18, 2025 | 40.30 | 40.50 | 39.10 | 39.45 | 39.45 | -1.87% | 2,317,794 |
| Jul 17, 2025 | 41.00 | 41.25 | 39.85 | 40.20 | 40.20 | -0.12% | 6,129,554 |
| Jul 16, 2025 | 37.50 | 40.95 | 37.50 | 40.25 | 40.25 | 8.05% | 9,847,982 |
| Jul 15, 2025 | 37.20 | 37.60 | 37.10 | 37.25 | 37.25 | 0.13% | 807,533 |