Co-Tech Development Corporation (TPEX:8358)
Taiwan
· Delayed Price · Currency is TWD 350.00
-12.00 (-3.31%)
Apr 29, 2026, 9:10 AM CST
Co-Tech Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | - | -1.93% | 183,000 |
| Apr 28, 2026 | 340.00 | 362.50 | 340.00 | 362.00 | 362.00 | 7.90% | 9,259,736 |
| Apr 27, 2026 | 370.00 | 370.00 | 324.50 | 335.50 | 335.50 | -6.68% | 12,245,141 |
| Apr 24, 2026 | 376.50 | 376.50 | 342.50 | 359.50 | 359.50 | -2.84% | 9,073,416 |
| Apr 23, 2026 | 402.00 | 402.00 | 354.50 | 370.00 | 370.00 | -5.97% | 13,433,100 |
| Apr 22, 2026 | 390.00 | 400.00 | 382.00 | 393.50 | 393.50 | - | 9,353,932 |
| Apr 21, 2026 | 404.00 | 416.00 | 385.00 | 393.50 | 393.50 | -2.60% | 59,143,170 |
| Apr 20, 2026 | 373.00 | 404.00 | 362.50 | 404.00 | 404.00 | 9.93% | 50,938,110 |
| Apr 17, 2026 | 341.50 | 367.50 | 341.50 | 367.50 | 367.50 | 9.87% | 40,256,277 |
| Apr 16, 2026 | 340.00 | 341.50 | 325.00 | 334.50 | 334.50 | 0.30% | 45,703,910 |
| Apr 15, 2026 | 320.00 | 344.00 | 298.50 | 333.50 | 333.50 | 5.71% | 82,314,420 |
| Apr 14, 2026 | 311.00 | 315.50 | 302.00 | 315.50 | 315.50 | 9.93% | 33,555,660 |
| Apr 13, 2026 | 276.00 | 296.00 | 275.50 | 287.00 | 287.00 | 4.94% | 41,254,465 |
| Apr 10, 2026 | 279.00 | 285.00 | 267.00 | 273.50 | 273.50 | 0.55% | 28,861,330 |
| Apr 9, 2026 | 269.50 | 280.00 | 268.00 | 272.00 | 272.00 | 1.68% | 38,388,120 |
| Apr 8, 2026 | 258.50 | 267.50 | 255.50 | 267.50 | 267.50 | 9.86% | 17,697,880 |
| Apr 7, 2026 | 238.50 | 250.00 | 236.00 | 243.50 | 243.50 | 5.87% | 12,871,370 |
| Apr 2, 2026 | 247.00 | 255.00 | 230.00 | 230.00 | 230.00 | -5.35% | 14,539,230 |
| Apr 1, 2026 | 251.00 | 253.00 | 242.00 | 243.00 | 243.00 | 2.75% | 19,662,540 |
| Mar 31, 2026 | 233.00 | 253.00 | 231.50 | 236.50 | 236.50 | 1.28% | 37,705,670 |
| Mar 30, 2026 | 228.50 | 236.50 | 224.00 | 233.50 | 233.50 | -1.48% | 11,704,900 |
| Mar 27, 2026 | 243.00 | 244.00 | 229.00 | 237.00 | 237.00 | -5.01% | 29,397,900 |
| Mar 26, 2026 | 231.00 | 249.50 | 230.00 | 249.50 | 249.50 | 9.91% | 25,114,540 |
| Mar 25, 2026 | 229.00 | 239.50 | 224.00 | 227.00 | 227.00 | 2.48% | 25,910,650 |
| Mar 24, 2026 | 230.00 | 231.00 | 213.00 | 221.50 | 221.50 | -0.45% | 14,116,000 |
| Mar 23, 2026 | 230.50 | 238.00 | 221.00 | 222.50 | 222.50 | -9.37% | 18,293,720 |
| Mar 20, 2026 | 276.00 | 280.00 | 245.00 | 245.50 | 245.50 | -8.74% | 26,228,740 |
| Mar 19, 2026 | 268.00 | 272.50 | 263.00 | 269.00 | 269.00 | -1.65% | 3,170,158 |
| Mar 18, 2026 | 270.00 | 273.50 | 261.50 | 273.50 | 273.50 | 3.99% | 4,169,364 |
| Mar 17, 2026 | 255.00 | 263.00 | 252.00 | 263.00 | 263.00 | 5.20% | 3,074,361 |
| Mar 16, 2026 | 244.00 | 251.50 | 240.00 | 250.00 | 250.00 | 3.52% | 2,175,134 |
| Mar 13, 2026 | 225.00 | 244.00 | 225.00 | 241.50 | 241.50 | 5.46% | 3,316,440 |
| Mar 12, 2026 | 230.00 | 232.00 | 225.00 | 229.00 | 229.00 | 1.55% | 3,063,315 |
| Mar 11, 2026 | 227.50 | 238.50 | 225.50 | 225.50 | 225.50 | 0.22% | 5,559,678 |
| Mar 10, 2026 | 248.00 | 248.00 | 215.00 | 225.00 | 225.00 | -3.23% | 6,755,538 |
| Mar 9, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -9.88% | 2,738,861 |
| Mar 6, 2026 | 247.50 | 263.00 | 247.50 | 258.00 | 258.00 | 1.78% | 2,634,808 |
| Mar 5, 2026 | 273.50 | 278.50 | 250.00 | 253.50 | 253.50 | -3.24% | 39,503,480 |
| Mar 4, 2026 | 260.00 | 280.00 | 258.00 | 262.00 | 262.00 | -0.95% | 47,855,000 |
| Mar 3, 2026 | 287.00 | 296.50 | 263.50 | 264.50 | 264.50 | -7.68% | 30,721,320 |
| Mar 2, 2026 | 278.00 | 292.50 | 277.00 | 286.50 | 286.50 | -1.21% | 14,245,710 |
| Feb 26, 2026 | 290.50 | 293.00 | 277.00 | 290.00 | 290.00 | -0.68% | 21,378,670 |
| Feb 25, 2026 | 308.00 | 318.50 | 283.00 | 292.00 | 292.00 | -2.83% | 44,494,720 |
| Feb 24, 2026 | 283.00 | 300.50 | 278.00 | 300.50 | 300.50 | 9.87% | 53,002,490 |
| Feb 23, 2026 | 285.00 | 285.00 | 268.50 | 273.50 | 273.50 | 1.30% | 9,996,104 |
| Feb 11, 2026 | 258.00 | 270.00 | 258.00 | 270.00 | 270.00 | 4.65% | 3,042,147 |
| Feb 10, 2026 | 260.00 | 260.00 | 250.00 | 258.00 | 258.00 | 3.20% | 1,558,046 |
| Feb 9, 2026 | 248.00 | 252.50 | 248.00 | 250.00 | 250.00 | 5.04% | 1,588,185 |
| Feb 6, 2026 | 243.00 | 243.00 | 233.00 | 238.00 | 238.00 | -4.80% | 2,235,130 |
| Feb 5, 2026 | 257.50 | 257.50 | 246.00 | 250.00 | 250.00 | -3.85% | 2,055,733 |
| Feb 4, 2026 | 244.00 | 260.00 | 242.50 | 260.00 | 260.00 | 5.05% | 2,322,424 |
| Feb 3, 2026 | 250.00 | 250.00 | 236.50 | 247.50 | 247.50 | 1.85% | 2,288,713 |
| Feb 2, 2026 | 259.50 | 259.50 | 242.00 | 243.00 | 243.00 | -7.25% | 3,289,701 |
| Jan 30, 2026 | 260.00 | 262.00 | 256.50 | 262.00 | 262.00 | -0.57% | 2,538,658 |
| Jan 29, 2026 | 275.50 | 279.50 | 260.50 | 263.50 | 263.50 | -4.36% | 16,377,700 |
| Jan 28, 2026 | 281.00 | 284.00 | 273.00 | 275.50 | 275.50 | -2.65% | 18,042,650 |
| Jan 27, 2026 | 272.00 | 288.50 | 263.00 | 283.00 | 283.00 | 4.81% | 26,946,100 |
| Jan 26, 2026 | 272.00 | 277.00 | 260.00 | 270.00 | 270.00 | -1.64% | 19,160,120 |
| Jan 23, 2026 | 299.00 | 301.00 | 273.50 | 274.50 | 274.50 | -6.79% | 38,862,530 |
| Jan 22, 2026 | 289.50 | 295.00 | 289.50 | 294.50 | 294.50 | 4.43% | 4,897,877 |
| Jan 21, 2026 | 282.00 | 285.00 | 279.00 | 282.00 | 282.00 | -0.35% | 3,831,221 |
| Jan 20, 2026 | 278.50 | 283.00 | 278.50 | 283.00 | 283.00 | 1.98% | 3,351,163 |
| Jan 19, 2026 | 271.00 | 281.50 | 271.00 | 277.50 | 277.50 | 2.02% | 2,893,393 |
| Jan 16, 2026 | 273.00 | 273.00 | 269.00 | 272.00 | 272.00 | 1.49% | 2,160,207 |
| Jan 15, 2026 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 2.68% | 2,293,273 |
| Jan 14, 2026 | 255.50 | 263.50 | 255.50 | 261.00 | 261.00 | 3.16% | 1,805,676 |
| Jan 13, 2026 | 257.00 | 257.00 | 250.00 | 253.00 | 253.00 | -1.17% | 1,886,556 |
| Jan 12, 2026 | 260.50 | 261.00 | 255.00 | 256.00 | 256.00 | -0.97% | 1,768,335 |
| Jan 9, 2026 | 255.00 | 260.00 | 245.00 | 258.50 | 258.50 | 1.37% | 2,102,671 |
| Jan 8, 2026 | 266.00 | 273.50 | 253.50 | 255.00 | 255.00 | -4.14% | 21,046,500 |
| Jan 7, 2026 | 275.00 | 279.00 | 264.00 | 266.00 | 266.00 | -2.39% | 14,405,460 |
| Jan 6, 2026 | 274.00 | 278.00 | 268.00 | 272.50 | 272.50 | -0.18% | 13,021,930 |
| Jan 5, 2026 | 295.00 | 298.50 | 268.00 | 273.00 | 273.00 | -5.86% | 32,056,800 |
| Jan 2, 2026 | 283.00 | 304.00 | 282.50 | 290.00 | 290.00 | 4.69% | 56,451,250 |
| Dec 31, 2025 | 273.00 | 279.00 | 272.00 | 277.00 | 277.00 | 2.03% | 3,276,936 |
| Dec 30, 2025 | 271.50 | 271.50 | 267.00 | 271.50 | 271.50 | - | 1,771,356 |
| Dec 29, 2025 | 272.00 | 272.00 | 269.00 | 271.50 | 271.50 | 1.88% | 2,216,985 |
| Dec 26, 2025 | 264.50 | 267.50 | 264.50 | 266.50 | 266.50 | 2.30% | 2,078,718 |
| Dec 24, 2025 | 256.00 | 260.50 | 256.00 | 260.50 | 260.50 | 3.37% | 2,232,895 |
| Dec 23, 2025 | 249.50 | 254.00 | 249.50 | 252.00 | 252.00 | 1.20% | 1,970,069 |
| Dec 22, 2025 | 248.50 | 249.00 | 245.00 | 249.00 | 249.00 | 1.63% | 1,416,558 |
| Dec 19, 2025 | 245.00 | 248.00 | 245.00 | 245.00 | 245.00 | 0.82% | 1,009,845 |
| Dec 18, 2025 | 236.50 | 243.00 | 231.00 | 243.00 | 243.00 | 1.89% | 2,202,033 |
| Dec 17, 2025 | 246.00 | 246.00 | 237.00 | 238.50 | 238.50 | -3.44% | 3,642,277 |
| Dec 16, 2025 | 270.00 | 270.50 | 247.00 | 247.00 | 247.00 | -9.85% | 33,082,130 |
| Dec 15, 2025 | 262.50 | 275.50 | 262.00 | 274.00 | 274.00 | 2.05% | 24,729,510 |
| Dec 12, 2025 | 280.00 | 283.00 | 268.50 | 268.50 | 268.50 | -2.72% | 30,443,880 |
| Dec 11, 2025 | 288.00 | 292.50 | 273.00 | 276.00 | 276.00 | -1.08% | 83,582,570 |
| Dec 10, 2025 | 264.50 | 279.00 | 256.00 | 279.00 | 279.00 | 9.84% | 80,710,590 |
| Dec 9, 2025 | 246.50 | 254.00 | 245.00 | 254.00 | 254.00 | 4.10% | 5,056,004 |
| Dec 8, 2025 | 238.50 | 244.00 | 238.50 | 244.00 | 244.00 | 3.39% | 3,915,648 |
| 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 |