Contrel Technology Co., Ltd. (TPEX:8064)
Taiwan
· Delayed Price · Currency is TWD 49.50
+1.20 (2.48%)
At close: Mar 6, 2026
Contrel Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.30 | 49.50 | 47.65 | 49.50 | 49.50 | 2.48% | 2,791,037 |
| Mar 5, 2026 | 45.40 | 48.30 | 45.40 | 48.30 | 48.30 | 9.90% | 3,196,170 |
| Mar 4, 2026 | 46.10 | 46.15 | 43.30 | 43.95 | 43.95 | -6.89% | 2,244,755 |
| Mar 3, 2026 | 49.00 | 49.80 | 46.60 | 47.20 | 47.20 | -3.87% | 2,289,199 |
| Mar 2, 2026 | 47.10 | 50.10 | 46.90 | 49.10 | 49.10 | 0.51% | 3,080,743 |
| Feb 26, 2026 | 49.00 | 50.80 | 48.35 | 48.85 | 48.85 | 0.93% | 5,002,903 |
| Feb 25, 2026 | 48.10 | 49.40 | 47.45 | 48.40 | 48.40 | 2.11% | 2,711,733 |
| Feb 24, 2026 | 47.40 | 47.85 | 46.70 | 47.40 | 47.40 | -0.11% | 1,716,572 |
| Feb 23, 2026 | 46.50 | 48.25 | 44.80 | 47.45 | 47.45 | 3.83% | 2,236,658 |
| Feb 11, 2026 | 45.50 | 47.35 | 45.50 | 45.70 | 45.70 | -2.45% | 2,513,377 |
| Feb 10, 2026 | 48.90 | 49.65 | 46.75 | 46.85 | 46.85 | -9.73% | 7,345,367 |
| Feb 9, 2026 | 53.00 | 53.30 | 51.60 | 51.90 | 51.90 | 1.37% | 1,743,554 |
| Feb 6, 2026 | 53.70 | 53.70 | 50.40 | 51.20 | 51.20 | -5.01% | 2,767,028 |
| Feb 5, 2026 | 55.40 | 57.50 | 53.90 | 53.90 | 53.90 | -3.58% | 3,999,974 |
| Feb 4, 2026 | 52.90 | 56.00 | 52.40 | 55.90 | 55.90 | 5.47% | 3,900,284 |
| Feb 3, 2026 | 52.80 | 54.20 | 51.20 | 53.00 | 53.00 | 2.71% | 3,112,879 |
| Feb 2, 2026 | 52.30 | 52.90 | 51.30 | 51.60 | 51.60 | -3.19% | 2,967,856 |
| Jan 30, 2026 | 55.50 | 55.50 | 53.30 | 53.30 | 53.30 | -3.96% | 3,686,129 |
| Jan 29, 2026 | 56.90 | 57.20 | 55.40 | 55.50 | 55.50 | -2.63% | 4,040,308 |
| Jan 28, 2026 | 58.60 | 60.80 | 56.40 | 57.00 | 57.00 | - | 9,019,301 |
| Jan 27, 2026 | 57.00 | 57.20 | 56.20 | 57.00 | 57.00 | -0.35% | 3,103,365 |
| Jan 26, 2026 | 57.50 | 58.20 | 55.80 | 57.20 | 57.20 | 1.24% | 4,391,602 |
| Jan 23, 2026 | 56.60 | 59.00 | 55.00 | 56.50 | 56.50 | 0.53% | 7,703,578 |
| Jan 22, 2026 | 56.50 | 56.70 | 54.60 | 56.20 | 56.20 | 1.81% | 6,219,285 |
| Jan 21, 2026 | 54.60 | 56.90 | 54.20 | 55.20 | 55.20 | -0.36% | 5,723,846 |
| Jan 20, 2026 | 56.60 | 57.00 | 55.00 | 55.40 | 55.40 | -2.81% | 4,974,413 |
| Jan 19, 2026 | 56.10 | 57.70 | 54.90 | 57.00 | 57.00 | 2.52% | 7,159,462 |
| Jan 16, 2026 | 58.50 | 60.90 | 55.40 | 55.60 | 55.60 | -2.11% | 12,955,770 |
| Jan 15, 2026 | 55.40 | 57.60 | 54.30 | 56.80 | 56.80 | 3.09% | 11,164,590 |
| Jan 14, 2026 | 57.40 | 58.00 | 54.90 | 55.10 | 55.10 | -1.25% | 19,564,860 |
| Jan 13, 2026 | 54.40 | 55.80 | 54.10 | 55.80 | 55.80 | 9.84% | 16,575,640 |
| Jan 12, 2026 | 50.20 | 50.80 | 49.85 | 50.80 | 50.80 | 9.96% | 9,243,615 |
| Jan 9, 2026 | 46.90 | 47.20 | 45.85 | 46.20 | 46.20 | -1.49% | 3,053,163 |
| Jan 8, 2026 | 46.35 | 48.15 | 46.15 | 46.90 | 46.90 | 0.11% | 3,890,152 |
| Jan 7, 2026 | 48.30 | 48.85 | 46.85 | 46.85 | 46.85 | -2.19% | 5,348,911 |
| Jan 6, 2026 | 47.90 | 49.00 | 47.20 | 47.90 | 47.90 | - | 6,009,489 |
| Jan 5, 2026 | 48.20 | 49.60 | 46.70 | 47.90 | 47.90 | -1.14% | 10,424,990 |
| Jan 2, 2026 | 47.50 | 50.90 | 47.00 | 48.45 | 48.45 | 2.43% | 14,704,530 |
| Dec 31, 2025 | 47.00 | 48.35 | 46.25 | 47.30 | 47.30 | 0.64% | 13,690,570 |
| Dec 30, 2025 | 44.30 | 47.75 | 43.90 | 47.00 | 47.00 | 3.18% | 17,609,110 |
| Dec 29, 2025 | 42.00 | 46.00 | 41.80 | 45.55 | 45.55 | 8.71% | 11,054,390 |
| Dec 26, 2025 | 42.10 | 42.10 | 41.10 | 41.90 | 41.90 | -0.24% | 1,914,808 |
| Dec 24, 2025 | 41.25 | 42.75 | 40.90 | 42.00 | 42.00 | 3.19% | 5,798,666 |
| Dec 23, 2025 | 41.90 | 41.90 | 40.55 | 40.70 | 40.70 | -1.09% | 1,255,251 |
| Dec 22, 2025 | 41.45 | 41.65 | 40.85 | 41.15 | 41.15 | 0.61% | 618,772 |
| Dec 19, 2025 | 41.25 | 41.70 | 40.75 | 40.90 | 40.90 | 0.12% | 683,228 |
| Dec 18, 2025 | 42.00 | 42.30 | 40.85 | 40.85 | 40.85 | -3.31% | 1,253,515 |
| Dec 17, 2025 | 44.05 | 44.15 | 42.10 | 42.25 | 42.25 | -2.54% | 1,128,277 |
| Dec 16, 2025 | 44.35 | 44.35 | 42.90 | 43.35 | 43.35 | -2.25% | 1,256,100 |
| Dec 15, 2025 | 43.55 | 45.25 | 43.35 | 44.35 | 44.35 | 1.14% | 1,502,776 |
| Dec 12, 2025 | 44.10 | 44.60 | 43.80 | 43.85 | 43.85 | -0.45% | 1,062,249 |
| Dec 11, 2025 | 44.40 | 44.65 | 43.75 | 44.05 | 44.05 | 0.34% | 1,220,081 |
| Dec 10, 2025 | 44.70 | 44.70 | 43.80 | 43.90 | 43.90 | -2.66% | 2,171,633 |
| Dec 9, 2025 | 45.90 | 46.25 | 45.05 | 45.10 | 45.10 | -0.66% | 2,337,339 |
| Dec 8, 2025 | 44.15 | 46.40 | 43.90 | 45.40 | 45.40 | 4.01% | 4,087,687 |
| 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% | 3,470,524 |
| 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 |