Chaintech Technology Corp.(TW:2425)
NT$30.60+2.75 (+9.87%)
TW:2425
Chaintech Technology Corp. historical prices
NT$30.60
At close:+2.75 (+9.87%)
Chaintech Technology Corp. (2425) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.90 | 30.60 | 28.90 | 30.60 | 30.60 | +9.87% | 706,839 | 0.90 |
| Nov 10, 2026 | 28.45 | 28.90 | 27.70 | 27.85 | 27.85 | +2.58% | 414,113 | 0.49 |
| Nov 09, 2026 | 27.60 | 28.70 | 27.40 | 28.25 | 28.25 | +4.05% | 495,868 | 0.48 |
| Nov 06, 2026 | 25.85 | 27.50 | 25.85 | 27.15 | 27.15 | -5.24% | 1,333,751 | 1.15 |
| Nov 05, 2026 | 30.70 | 30.70 | 28.65 | 28.65 | 28.65 | -6.98% | 636,274 | 0.47 |
| Nov 04, 2026 | 29.75 | 31.90 | 29.50 | 30.80 | 30.80 | +4.58% | 1,361,356 | 0.88 |
| Nov 03, 2026 | 30.55 | 30.95 | 29.25 | 29.45 | 29.45 | -5.61% | 749,469 | 0.47 |
| Nov 02, 2026 | 30.95 | 31.30 | 30.70 | 31.20 | 31.20 | +0.81% | 338,630 | 0.19 |
| Oct 30, 2026 | 31.75 | 31.75 | 30.80 | 30.95 | 30.95 | -4.33% | 634,690 | 0.32 |
| Oct 29, 2026 | 33.40 | 33.40 | 32.35 | 32.35 | 32.35 | -1.97% | 306,702 | 0.14 |
| Oct 28, 2026 | 32.70 | 33.00 | 32.50 | 33.00 | 33.00 | +1.38% | 360,310 | 0.16 |
| Oct 27, 2026 | 32.85 | 33.25 | 32.20 | 32.55 | 32.55 | -1.81% | 475,213 | 0.21 |
| Oct 26, 2026 | 33.15 | 33.95 | 33.15 | 33.15 | 33.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 33.15 | 33.95 | 33.15 | 33.15 | 33.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 33.85 | 33.95 | 33.15 | 33.15 | 33.15 | -0.90% | 483,956 | 0.19 |
| Oct 21, 2026 | 34.30 | 34.45 | 33.30 | 33.45 | 33.45 | -1.62% | 786,894 | 0.29 |
| Oct 20, 2026 | 33.80 | 34.40 | 33.80 | 34.00 | 34.00 | -0.29% | 240,460 | 0.08 |
| Oct 19, 2026 | 35.05 | 35.05 | 33.65 | 34.10 | 34.10 | -2.85% | 513,287 | 0.17 |
| Oct 16, 2026 | 34.55 | 35.55 | 34.55 | 35.10 | 35.10 | +0.86% | 392,770 | 0.13 |
| Oct 15, 2026 | 34.70 | 35.10 | 34.20 | 34.80 | 34.80 | +0.14% | 696,584 | 0.23 |
| Oct 14, 2026 | 35.00 | 35.25 | 34.75 | 34.75 | 34.75 | -0.14% | 829,460 | 0.28 |
| Oct 13, 2026 | 35.90 | 35.90 | 34.75 | 34.80 | 34.80 | -2.52% | 877,581 | 0.29 |
| Oct 12, 2026 | 36.30 | 37.35 | 35.60 | 35.70 | 35.70 | -0.14% | 1,208,603 | 0.40 |
| Oct 09, 2026 | 35.75 | 36.75 | 35.75 | 35.75 | 35.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 36.75 | 36.75 | 35.75 | 35.75 | 35.75 | -2.32% | 543,343 | 0.17 |
| Oct 07, 2026 | 36.60 | 36.95 | 36.50 | 36.60 | 36.60 | +0.27% | 267,755 | 0.08 |
| Oct 06, 2026 | 37.20 | 37.20 | 36.50 | 36.50 | 36.50 | -2.01% | 613,436 | 0.19 |
| Oct 05, 2026 | 38.30 | 38.30 | 37.25 | 37.25 | 37.25 | -1.97% | 523,513 | 0.16 |
| Oct 02, 2026 | 38.00 | 38.10 | 37.55 | 38.00 | 38.00 | +0.66% | 424,753 | 0.13 |
| Oct 01, 2026 | 37.55 | 38.20 | 37.55 | 37.75 | 37.75 | +0.67% | 472,709 | 0.14 |
| Sep 30, 2026 | 37.70 | 37.80 | 37.50 | 37.50 | 37.50 | +0.13% | 379,607 | 0.12 |
| Sep 29, 2026 | 37.40 | 37.70 | 36.80 | 37.45 | 37.45 | +1.35% | 320,575 | 0.10 |
| Sep 28, 2026 | 36.95 | 37.50 | 36.70 | 36.95 | 36.95 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 36.95 | 37.50 | 36.70 | 36.95 | 36.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 37.50 | 37.50 | 36.70 | 36.95 | 36.95 | -0.40% | 263,492 | 0.07 |
| Sep 23, 2026 | 37.65 | 37.90 | 37.10 | 37.10 | 37.10 | -0.27% | 297,968 | 0.08 |
| Sep 22, 2026 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | -2.36% | 592,075 | 0.15 |
| Sep 21, 2026 | 37.00 | 38.20 | 36.90 | 38.10 | 38.10 | +2.97% | 884,121 | 0.22 |
| Sep 18, 2026 | 37.00 | 37.00 | 36.25 | 37.00 | 37.00 | +1.09% | 366,068 | 0.09 |
| Sep 17, 2026 | 36.85 | 37.10 | 36.60 | 36.60 | 36.60 | +1.10% | 437,296 | 0.11 |
| Sep 16, 2026 | 35.80 | 36.60 | 35.70 | 36.20 | 36.20 | +1.69% | 371,471 | 0.09 |
| Sep 15, 2026 | 36.00 | 36.30 | 35.25 | 35.60 | 35.60 | -1.93% | 539,910 | 0.13 |
| Sep 14, 2026 | 36.95 | 37.15 | 36.00 | 36.30 | 36.30 | -1.76% | 553,074 | 0.13 |
| Sep 11, 2026 | 36.50 | 37.60 | 36.50 | 36.95 | 36.95 | -0.94% | 725,103 | 0.17 |
| Sep 10, 2026 | 37.55 | 37.60 | 37.00 | 37.30 | 37.30 | -0.53% | 383,432 | 0.09 |
| Sep 09, 2026 | 37.20 | 37.80 | 37.10 | 37.50 | 37.50 | +0.81% | 439,668 | 0.10 |
| Sep 08, 2026 | 37.30 | 37.70 | 36.95 | 37.20 | 37.20 | -0.27% | 546,180 | 0.12 |
| Sep 07, 2026 | 38.50 | 38.65 | 37.30 | 37.30 | 37.30 | -1.58% | 751,168 | 0.17 |
| Sep 04, 2026 | 36.50 | 38.00 | 36.35 | 37.90 | 37.90 | +4.26% | 969,164 | 0.21 |
| Sep 03, 2026 | 37.95 | 38.20 | 36.20 | 36.35 | 36.35 | -3.45% | 1,158,056 | 0.26 |
