Co-Tech Development Corporation (TPEX:8358)
Taiwan
· Delayed Price · Currency is TWD 236.00
0.00 (0.00%)
At close: Dec 5, 2025
Co-Tech Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 237.00 | 237.00 | 233.00 | 236.00 | 236.00 | - | 1,842,728 |
| Dec 4, 2025 | 233.50 | 236.00 | 233.50 | 236.00 | 236.00 | 1.29% | 1,539,631 |
| Dec 3, 2025 | 230.50 | 233.00 | 230.50 | 233.00 | 233.00 | 2.64% | 1,647,740 |
| Dec 2, 2025 | 230.00 | 233.00 | 226.50 | 227.00 | 227.00 | -0.22% | 2,227,191 |
| Dec 1, 2025 | 228.50 | 228.50 | 225.00 | 227.50 | 227.50 | -1.09% | 1,034,785 |
| Nov 28, 2025 | 228.50 | 230.00 | 227.00 | 230.00 | 230.00 | 0.88% | 1,484,365 |
| Nov 27, 2025 | 223.00 | 228.00 | 223.00 | 228.00 | 228.00 | 4.11% | 1,790,395 |
| Nov 26, 2025 | 227.00 | 227.00 | 218.50 | 219.00 | 219.00 | -4.37% | 5,817,730 |
| Nov 25, 2025 | 241.00 | 243.50 | 229.00 | 229.00 | 229.00 | -2.14% | 43,542,100 |
| Nov 24, 2025 | 237.50 | 255.50 | 232.50 | 234.00 | 234.00 | 0.43% | 80,896,710 |
| Nov 21, 2025 | 230.00 | 241.00 | 215.50 | 233.00 | 233.00 | -2.31% | 69,834,958 |
| Nov 20, 2025 | 238.50 | 238.50 | 230.00 | 238.50 | 238.50 | 9.91% | 31,770,460 |
| Nov 19, 2025 | 215.00 | 221.00 | 211.00 | 217.00 | 217.00 | -0.91% | 3,018,325 |
| Nov 18, 2025 | 227.00 | 230.50 | 215.50 | 219.00 | 219.00 | -4.99% | 2,700,133 |
| Nov 17, 2025 | 230.50 | 237.00 | 230.00 | 230.50 | 230.50 | 1.99% | 1,754,741 |
| Nov 14, 2025 | 223.50 | 230.00 | 223.50 | 226.00 | 226.00 | -3.00% | 1,296,204 |
| Nov 13, 2025 | 235.00 | 239.00 | 233.00 | 233.00 | 233.00 | -2.10% | 2,475,530 |
| Nov 12, 2025 | 239.00 | 241.50 | 235.00 | 238.00 | 238.00 | 6.01% | 4,986,801 |
| Nov 11, 2025 | 226.50 | 232.00 | 224.50 | 224.50 | 224.50 | -1.54% | 2,075,849 |
| Nov 10, 2025 | 219.00 | 228.00 | 212.00 | 228.00 | 228.00 | 3.64% | 2,844,073 |
| Nov 7, 2025 | 221.00 | 221.00 | 216.00 | 220.00 | 220.00 | -3.08% | 4,341,482 |
| Nov 6, 2025 | 226.00 | 230.00 | 226.00 | 227.00 | 227.00 | -2.16% | 2,931,682 |
| Nov 5, 2025 | 219.50 | 239.50 | 217.50 | 232.00 | 232.00 | -2.73% | 44,506,990 |
| Nov 4, 2025 | 257.00 | 257.00 | 238.00 | 238.50 | 238.50 | -7.20% | 11,643,120 |
| Nov 3, 2025 | 241.00 | 257.00 | 241.00 | 257.00 | 257.00 | 9.59% | 13,565,780 |
| Oct 31, 2025 | 224.00 | 235.50 | 224.00 | 234.50 | 234.50 | 5.16% | 7,913,190 |
| Oct 30, 2025 | 230.00 | 231.50 | 219.00 | 223.00 | 223.00 | -2.19% | 4,026,486 |
| Oct 29, 2025 | 231.00 | 231.00 | 226.50 | 228.00 | 228.00 | 1.11% | 4,943,240 |
| Oct 28, 2025 | 218.50 | 225.50 | 214.50 | 225.50 | 225.50 | 3.44% | 6,755,892 |
| Oct 27, 2025 | 216.50 | 218.50 | 209.00 | 218.00 | 218.00 | 4.31% | 5,116,980 |
| Oct 23, 2025 | 212.50 | 214.00 | 208.00 | 209.00 | 209.00 | -3.24% | 3,915,525 |
| Oct 22, 2025 | 214.00 | 217.00 | 213.00 | 216.00 | 216.00 | -0.23% | 2,707,248 |
| Oct 21, 2025 | 221.00 | 221.00 | 215.50 | 216.50 | 216.50 | -1.81% | 4,555,870 |
| Oct 20, 2025 | 210.00 | 225.00 | 207.00 | 220.50 | 220.50 | 6.01% | 47,021,640 |
| Oct 17, 2025 | 208.00 | 208.50 | 203.00 | 208.00 | 208.00 | -2.12% | 20,287,530 |
| Oct 16, 2025 | 210.50 | 218.00 | 208.50 | 212.50 | 212.50 | 0.24% | 29,911,660 |
| Oct 15, 2025 | 208.00 | 216.50 | 199.50 | 212.00 | 212.00 | 3.92% | 48,178,340 |
| Oct 14, 2025 | 225.00 | 226.50 | 203.50 | 204.00 | 204.00 | -7.90% | 53,206,710 |
| Oct 13, 2025 | 219.00 | 226.00 | 215.00 | 221.50 | 221.50 | -7.13% | 43,260,310 |
| Oct 9, 2025 | 246.50 | 248.00 | 235.50 | 238.50 | 238.50 | -1.85% | 35,657,740 |
| Oct 8, 2025 | 256.50 | 261.50 | 243.00 | 243.00 | 243.00 | -5.26% | 71,859,880 |
| Oct 7, 2025 | 237.50 | 256.50 | 232.50 | 256.50 | 256.50 | 9.85% | 73,999,820 |
| Oct 3, 2025 | 234.00 | 236.50 | 227.50 | 233.50 | 233.50 | -0.21% | 35,049,870 |
| Oct 2, 2025 | 244.00 | 246.00 | 228.00 | 234.00 | 234.00 | 0.65% | 38,731,480 |
| Oct 1, 2025 | 233.50 | 248.00 | 231.50 | 232.50 | 232.50 | 0.22% | 59,732,540 |
| Sep 30, 2025 | 227.00 | 233.50 | 224.50 | 232.00 | 232.00 | 4.98% | 37,670,980 |
| Sep 26, 2025 | 230.00 | 234.50 | 217.50 | 221.00 | 221.00 | -6.16% | 50,396,500 |
| Sep 25, 2025 | 237.00 | 252.50 | 234.00 | 235.50 | 235.50 | 1.29% | 68,737,500 |
| Sep 24, 2025 | 236.50 | 240.00 | 227.00 | 232.50 | 232.50 | -3.73% | 44,668,110 |
| Sep 23, 2025 | 259.00 | 264.50 | 240.50 | 241.50 | 241.50 | -2.82% | 75,945,760 |
| Sep 22, 2025 | 234.00 | 250.00 | 229.50 | 248.50 | 248.50 | 7.81% | 62,084,180 |
| Sep 19, 2025 | 221.50 | 233.50 | 215.00 | 230.50 | 230.50 | 5.01% | 70,943,880 |
| Sep 18, 2025 | 212.50 | 225.00 | 207.00 | 219.50 | 219.50 | 4.77% | 62,198,980 |
| Sep 17, 2025 | 214.50 | 217.50 | 196.50 | 209.50 | 209.50 | -2.10% | 77,430,970 |
| Sep 16, 2025 | 210.50 | 218.00 | 207.50 | 214.00 | 214.00 | 1.66% | 63,470,800 |
| Sep 15, 2025 | 223.00 | 230.50 | 210.50 | 210.50 | 210.50 | -9.85% | 47,761,060 |
| Sep 12, 2025 | 251.00 | 271.00 | 230.00 | 233.50 | 233.50 | -6.22% | 137,055,800 |
| Sep 11, 2025 | 266.00 | 267.00 | 238.50 | 249.00 | 249.00 | -4.96% | 73,262,290 |
| Sep 10, 2025 | 266.00 | 278.50 | 259.50 | 262.00 | 262.00 | 2.54% | 85,202,950 |
| Sep 9, 2025 | 234.50 | 255.50 | 231.00 | 255.50 | 255.50 | 9.89% | 71,109,130 |
| Sep 8, 2025 | 241.00 | 246.00 | 228.50 | 232.50 | 232.50 | 2.20% | 80,747,160 |
| Sep 5, 2025 | 216.50 | 227.50 | 211.50 | 227.50 | 227.50 | 9.90% | 66,070,260 |
| Sep 4, 2025 | 215.00 | 217.50 | 203.00 | 207.00 | 207.00 | -2.36% | 66,609,950 |
| Sep 3, 2025 | 219.00 | 232.50 | 208.50 | 212.00 | 212.00 | -1.62% | 140,047,300 |
| Sep 2, 2025 | 200.50 | 215.50 | 188.50 | 215.50 | 215.50 | 9.95% | 93,681,990 |
| Sep 1, 2025 | 211.50 | 217.50 | 196.00 | 196.00 | 196.00 | -9.89% | 15,294,520 |
| Aug 29, 2025 | 210.50 | 218.50 | 204.00 | 217.50 | 217.50 | 6.88% | 10,172,910 |
| Aug 28, 2025 | 205.50 | 210.00 | 203.00 | 203.50 | 203.50 | -4.91% | 8,250,546 |
| Aug 27, 2025 | 218.00 | 232.00 | 208.00 | 214.00 | 214.00 | 1.42% | 18,751,750 |
| Aug 26, 2025 | 196.50 | 211.00 | 185.00 | 211.00 | 211.00 | 6.30% | 14,023,850 |
| Aug 25, 2025 | 192.00 | 198.50 | 188.00 | 198.50 | 198.50 | 9.97% | 12,491,300 |
| Aug 22, 2025 | 176.00 | 186.00 | 169.00 | 180.50 | 180.50 | 1.40% | 14,424,130 |
| Aug 21, 2025 | 170.00 | 178.00 | 168.00 | 178.00 | 178.00 | 9.88% | 17,459,650 |
| Aug 20, 2025 | 161.50 | 166.00 | 152.00 | 162.00 | 162.00 | -3.57% | 29,850,570 |
| Aug 19, 2025 | 187.00 | 190.50 | 166.50 | 168.00 | 168.00 | -8.94% | 20,550,410 |
| Aug 18, 2025 | 177.50 | 184.50 | 176.00 | 184.50 | 184.50 | 9.82% | 58,759,970 |
| Aug 15, 2025 | 163.00 | 168.00 | 161.00 | 168.00 | 168.00 | 9.80% | 61,805,040 |
| Aug 14, 2025 | 151.50 | 153.00 | 150.00 | 153.00 | 153.00 | 9.68% | 28,489,470 |
| Aug 13, 2025 | 143.00 | 147.00 | 139.00 | 139.50 | 139.50 | -0.71% | 74,807,990 |
| Aug 12, 2025 | 133.00 | 144.00 | 132.50 | 140.50 | 140.50 | 7.25% | 125,609,400 |
| Aug 11, 2025 | 130.00 | 134.00 | 126.00 | 131.00 | 131.00 | 4.80% | 87,454,430 |
| Aug 8, 2025 | 115.50 | 125.00 | 115.50 | 125.00 | 125.00 | 9.65% | 40,466,170 |
| Aug 7, 2025 | 116.00 | 120.00 | 113.00 | 114.00 | 114.00 | 0.44% | 51,646,470 |
| Aug 6, 2025 | 111.00 | 115.50 | 110.00 | 113.50 | 113.50 | 2.25% | 44,181,660 |
| Aug 5, 2025 | 114.00 | 115.50 | 108.00 | 111.00 | 111.00 | 2.78% | 56,287,350 |
| Aug 4, 2025 | 112.00 | 113.50 | 107.00 | 108.00 | 108.00 | -4.42% | 42,394,920 |
| Aug 1, 2025 | 114.50 | 119.50 | 112.50 | 113.00 | 113.00 | -4.64% | 72,536,140 |
| Jul 31, 2025 | 106.50 | 120.50 | 106.50 | 118.50 | 118.50 | 3.95% | 100,236,200 |
| Jul 30, 2025 | 108.00 | 116.00 | 105.50 | 114.00 | 114.00 | 7.55% | 76,623,150 |
| Jul 29, 2025 | 107.00 | 109.50 | 105.00 | 106.00 | 106.00 | -0.93% | 73,831,020 |
| Jul 28, 2025 | 99.60 | 107.00 | 99.50 | 107.00 | 107.00 | 9.74% | 51,744,360 |
| Jul 25, 2025 | 97.50 | 98.40 | 95.30 | 97.50 | 97.50 | - | 46,903,320 |
| Jul 24, 2025 | 93.40 | 98.30 | 91.40 | 97.50 | 97.50 | 8.82% | 99,014,490 |
| Jul 23, 2025 | 89.90 | 93.60 | 88.30 | 89.60 | 89.60 | 2.99% | 62,605,400 |
| Jul 22, 2025 | 93.00 | 93.50 | 86.50 | 87.00 | 87.00 | -3.65% | 86,770,560 |
| Jul 21, 2025 | 86.40 | 90.30 | 85.50 | 90.30 | 90.30 | 8.01% | 47,957,500 |
| Jul 18, 2025 | 83.70 | 87.00 | 82.30 | 83.60 | 82.10 | 2.33% | 82,561,830 |
| Jul 17, 2025 | 75.80 | 81.70 | 75.60 | 81.70 | 80.23 | 9.96% | 79,304,430 |
| Jul 16, 2025 | 77.80 | 80.60 | 74.30 | 74.30 | 72.97 | -3.38% | 48,452,740 |
| Jul 15, 2025 | 74.30 | 78.40 | 73.60 | 76.90 | 75.52 | 5.63% | 87,822,390 |