Chitec Technology Co., Ltd.(TW:3430)
NT$84.70+6.00 (+7.62%)
TW:3430
Chitec Technology Co., Ltd. historical prices
NT$84.70
At close:+6.00 (+7.62%)
Chitec Technology Co., Ltd. (3430) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 82.00 | 84.70 | 82.00 | 84.70 | 84.70 | +7.62% | 199,616 | 0.71 |
| Nov 10, 2026 | 78.70 | 81.20 | 77.00 | 78.70 | 78.70 | +8.25% | 169,008 | 0.57 |
| Nov 09, 2026 | 72.70 | 79.10 | 72.70 | 78.00 | 78.00 | +7.29% | 120,459 | 0.40 |
| Nov 06, 2026 | 68.40 | 73.10 | 68.40 | 72.70 | 72.70 | -4.22% | 268,800 | 0.88 |
| Nov 05, 2026 | 81.00 | 81.00 | 75.40 | 75.90 | 75.90 | -6.30% | 174,884 | 0.54 |
| Nov 04, 2026 | 80.20 | 81.50 | 76.50 | 81.00 | 81.00 | +1.76% | 165,790 | 0.50 |
| Nov 03, 2026 | 86.30 | 86.30 | 78.70 | 79.60 | 79.60 | -6.13% | 270,485 | 0.79 |
| Nov 02, 2026 | 84.20 | 86.20 | 84.20 | 84.80 | 84.80 | +0.59% | 119,678 | 0.34 |
| Oct 30, 2026 | 88.10 | 88.10 | 83.00 | 84.30 | 84.30 | -5.28% | 269,982 | 0.77 |
| Oct 29, 2026 | 91.20 | 91.40 | 89.00 | 89.00 | 89.00 | -2.41% | 123,687 | 0.35 |
| Oct 28, 2026 | 90.20 | 91.70 | 90.10 | 91.20 | 91.20 | +2.13% | 95,395 | 0.27 |
| Oct 27, 2026 | 90.30 | 90.30 | 88.20 | 89.30 | 89.30 | +0.79% | 119,220 | 0.33 |
| Oct 26, 2026 | 88.60 | 92.30 | 88.50 | 88.60 | 88.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 88.60 | 92.30 | 88.50 | 88.60 | 88.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 92.30 | 92.30 | 88.50 | 88.60 | 88.60 | -3.38% | 189,139 | 0.49 |
| Oct 21, 2026 | 91.80 | 92.40 | 91.10 | 91.70 | 91.70 | +1.10% | 88,591 | 0.23 |
| Oct 20, 2026 | 90.10 | 93.40 | 90.00 | 90.70 | 90.70 | 0.00% | 133,651 | 0.34 |
| Oct 19, 2026 | 90.40 | 91.00 | 89.30 | 90.70 | 90.70 | -1.41% | 166,687 | 0.41 |
| Oct 16, 2026 | 91.10 | 93.00 | 91.10 | 92.00 | 92.00 | +0.99% | 176,394 | 0.43 |
| Oct 15, 2026 | 94.60 | 95.40 | 91.00 | 91.10 | 91.10 | -4.81% | 232,289 | 0.56 |
| Oct 14, 2026 | 96.00 | 97.10 | 94.80 | 95.70 | 95.70 | +0.84% | 233,238 | 0.56 |
| Oct 13, 2026 | 100.50 | 102.50 | 94.80 | 94.90 | 94.90 | -6.96% | 497,907 | 1.13 |
| Oct 12, 2026 | 109.50 | 109.50 | 101.00 | 102.00 | 102.00 | -8.11% | 664,908 | 1.47 |
| Oct 09, 2026 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -1.77% | 88,187 | 0.19 |
| Oct 07, 2026 | 114.00 | 115.00 | 112.50 | 113.00 | 113.00 | +1.35% | 200,714 | 0.43 |
| Oct 06, 2026 | 113.00 | 113.50 | 111.00 | 111.50 | 111.50 | -1.33% | 160,082 | 0.34 |
| Oct 05, 2026 | 114.50 | 116.00 | 112.50 | 113.00 | 113.00 | -0.44% | 299,351 | 0.63 |
| Oct 02, 2026 | 112.50 | 119.00 | 112.50 | 113.50 | 113.50 | +1.79% | 830,951 | 1.78 |
| Oct 01, 2026 | 112.00 | 113.00 | 111.00 | 111.50 | 111.50 | 0.00% | 147,046 | 0.31 |
| Sep 30, 2026 | 112.50 | 114.00 | 111.50 | 111.50 | 111.50 | -0.89% | 188,208 | 0.40 |
| Sep 29, 2026 | 112.00 | 114.50 | 110.50 | 112.50 | 112.50 | 0.00% | 336,627 | 0.71 |
| Sep 28, 2026 | 112.50 | 116.00 | 106.50 | 112.50 | 112.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 112.50 | 116.00 | 106.50 | 112.50 | 112.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 106.50 | 116.00 | 106.50 | 112.50 | 112.50 | +5.63% | 1,013,638 | 1.96 |
| Sep 23, 2026 | 108.50 | 108.50 | 106.00 | 106.50 | 106.50 | 0.00% | 118,483 | 0.22 |
| Sep 22, 2026 | 107.00 | 107.50 | 105.00 | 106.50 | 106.50 | +0.47% | 225,871 | 0.39 |
| Sep 21, 2026 | 103.50 | 109.50 | 103.50 | 106.00 | 106.00 | +2.42% | 394,790 | 0.65 |
| Sep 18, 2026 | 105.00 | 105.00 | 102.00 | 103.50 | 103.50 | +0.98% | 208,300 | 0.33 |
| Sep 17, 2026 | 103.00 | 105.00 | 101.50 | 102.50 | 102.50 | +0.49% | 158,379 | 0.24 |
| Sep 16, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | +0.99% | 76,361 | 0.12 |
| Sep 15, 2026 | 100.50 | 105.00 | 100.50 | 101.00 | 101.00 | +0.50% | 184,120 | 0.28 |
| Sep 14, 2026 | 101.50 | 102.50 | 99.90 | 100.50 | 100.50 | -2.90% | 224,574 | 0.33 |
| Sep 11, 2026 | 101.00 | 106.50 | 101.00 | 103.50 | 103.50 | 0.00% | 261,562 | 0.38 |
| Sep 10, 2026 | 107.00 | 107.00 | 103.00 | 103.50 | 103.50 | -1.43% | 182,396 | 0.27 |
| Sep 09, 2026 | 105.50 | 107.00 | 104.50 | 105.00 | 105.00 | -0.94% | 167,346 | 0.24 |
| Sep 08, 2026 | 111.50 | 111.50 | 106.00 | 106.00 | 106.00 | -4.93% | 201,762 | 0.28 |
| Sep 07, 2026 | 105.50 | 114.00 | 105.00 | 111.50 | 111.50 | +5.69% | 583,071 | 0.81 |
| Sep 04, 2026 | 106.50 | 108.00 | 103.00 | 105.50 | 105.50 | 0.00% | 149,941 | 0.21 |
| Sep 03, 2026 | 110.50 | 111.50 | 105.50 | 105.50 | 105.50 | -4.95% | 274,518 | 0.37 |
