Contrel Technology Co., Ltd. (TPEX:8064)
Taiwan
· Delayed Price · Currency is TWD 94.90
+8.60 (9.97%)
Apr 29, 2026, 11:10 AM CST
Contrel Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.10 | 86.30 | 78.10 | 86.30 | 86.30 | 9.94% | 19,099,037 |
| Apr 27, 2026 | 89.00 | 90.50 | 77.10 | 78.50 | 78.50 | -6.77% | 25,572,050 |
| Apr 24, 2026 | 77.00 | 84.20 | 77.00 | 84.20 | 84.20 | 9.92% | 24,537,024 |
| Apr 23, 2026 | 84.00 | 84.90 | 75.00 | 76.60 | 76.60 | -8.04% | 14,167,274 |
| Apr 22, 2026 | 82.50 | 87.80 | 82.40 | 83.30 | 83.30 | - | 18,307,542 |
| Apr 21, 2026 | 83.50 | 84.60 | 79.10 | 83.30 | 83.30 | -0.24% | 18,685,220 |
| Apr 20, 2026 | 78.00 | 85.80 | 77.60 | 83.50 | 83.50 | 7.05% | 31,206,780 |
| Apr 17, 2026 | 75.90 | 80.20 | 74.50 | 78.00 | 78.00 | 3.59% | 17,945,563 |
| Apr 16, 2026 | 75.60 | 79.70 | 74.50 | 75.30 | 75.30 | 0.27% | 11,374,903 |
| Apr 15, 2026 | 75.60 | 77.00 | 74.30 | 75.10 | 75.10 | -0.92% | 10,089,096 |
| Apr 14, 2026 | 83.20 | 83.70 | 75.60 | 75.80 | 75.80 | -8.67% | 21,552,795 |
| Apr 13, 2026 | 77.70 | 85.00 | 74.50 | 83.00 | 83.00 | 6.68% | 21,244,426 |
| Apr 10, 2026 | 80.00 | 81.90 | 74.30 | 77.80 | 77.80 | -0.64% | 18,921,942 |
| Apr 9, 2026 | 72.00 | 78.30 | 71.60 | 78.30 | 78.30 | 9.97% | 17,952,510 |
| Apr 8, 2026 | 66.50 | 71.20 | 66.20 | 71.20 | 71.20 | 9.88% | 12,720,315 |
| Apr 7, 2026 | 66.00 | 67.20 | 63.80 | 64.80 | 64.80 | -1.82% | 6,366,602 |
| Apr 2, 2026 | 65.50 | 67.40 | 64.50 | 66.00 | 66.00 | 2.33% | 7,299,333 |
| Apr 1, 2026 | 67.20 | 67.50 | 63.80 | 64.50 | 64.50 | 1.90% | 6,517,522 |
| Mar 31, 2026 | 66.70 | 67.20 | 62.60 | 63.30 | 63.30 | -5.10% | 5,716,070 |
| Mar 30, 2026 | 69.00 | 70.80 | 64.00 | 66.70 | 66.70 | -5.52% | 9,174,924 |
| Mar 27, 2026 | 73.90 | 74.70 | 70.30 | 70.60 | 70.60 | -5.49% | 10,961,064 |
| Mar 26, 2026 | 69.50 | 74.80 | 69.10 | 74.70 | 74.70 | 9.85% | 16,847,542 |
| Mar 25, 2026 | 65.90 | 69.80 | 65.80 | 68.00 | 68.00 | 5.26% | 10,866,016 |
| Mar 24, 2026 | 77.20 | 77.60 | 63.80 | 64.60 | 64.60 | -8.76% | 21,261,492 |
| Mar 23, 2026 | 63.00 | 70.80 | 62.60 | 70.80 | 70.80 | 9.94% | 16,558,893 |
| Mar 20, 2026 | 67.40 | 69.90 | 63.50 | 64.40 | 64.40 | -3.88% | 8,557,903 |
| Mar 19, 2026 | 67.50 | 68.40 | 66.30 | 67.00 | 67.00 | -0.30% | 7,360,930 |
| Mar 18, 2026 | 66.90 | 68.50 | 64.90 | 67.20 | 67.20 | 2.13% | 10,659,634 |
| Mar 17, 2026 | 61.60 | 67.40 | 61.30 | 65.80 | 65.80 | 6.47% | 17,987,799 |
| Mar 16, 2026 | 56.20 | 61.80 | 55.30 | 61.80 | 61.80 | 9.96% | 10,146,880 |
| Mar 13, 2026 | 56.80 | 58.20 | 55.40 | 56.20 | 56.20 | -2.43% | 5,840,825 |
| Mar 12, 2026 | 55.10 | 58.30 | 55.10 | 57.60 | 57.60 | 3.41% | 10,254,713 |
| Mar 11, 2026 | 53.20 | 56.20 | 53.00 | 55.70 | 55.70 | 9.00% | 10,739,680 |
| Mar 10, 2026 | 51.00 | 52.40 | 49.00 | 51.10 | 51.10 | 3.44% | 8,193,333 |
| Mar 9, 2026 | 48.70 | 49.40 | 46.00 | 49.40 | 49.40 | -0.20% | 2,508,584 |
| 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 |