C-Tech United Corp.(TW:3625)
NT$16.35+0.80 (+5.14%)
TW:3625
C-Tech United Corp. historical prices
NT$16.35
At close:+0.80 (+5.14%)
C-Tech United Corp. (3625) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 15.55 | 16.45 | 15.55 | 16.35 | 16.35 | +5.14% | 50,721 | 0.35 |
| Nov 10, 2026 | 16.75 | 16.75 | 15.50 | 15.55 | 15.55 | +11.47% | 29,853 | 0.20 |
| Nov 09, 2026 | 15.30 | 15.30 | 14.45 | 15.30 | 15.30 | +9.68% | 83,502 | 0.56 |
| Nov 06, 2026 | 15.30 | 15.30 | 13.95 | 13.95 | 13.95 | -9.42% | 32,357 | 0.21 |
| Nov 05, 2026 | 17.00 | 17.30 | 15.40 | 15.40 | 15.40 | -9.41% | 97,014 | 0.64 |
| Nov 04, 2026 | 17.45 | 17.65 | 16.40 | 17.00 | 17.00 | -2.58% | 86,890 | 0.57 |
| Nov 03, 2026 | 18.60 | 18.65 | 17.05 | 17.45 | 17.45 | -4.64% | 58,422 | 0.38 |
| Nov 02, 2026 | 18.90 | 18.90 | 17.75 | 18.30 | 18.30 | -1.61% | 17,988 | 0.12 |
| Oct 30, 2026 | 19.05 | 19.05 | 17.60 | 18.60 | 18.60 | -3.13% | 58,908 | 0.38 |
| Oct 29, 2026 | 20.80 | 20.80 | 18.85 | 19.20 | 19.20 | +0.26% | 29,660 | 0.19 |
| Oct 28, 2026 | 21.00 | 21.00 | 19.10 | 19.15 | 19.15 | -0.26% | 54,835 | 0.35 |
| Oct 27, 2026 | 18.85 | 20.30 | 18.85 | 19.20 | 19.20 | -4.00% | 92,097 | 0.58 |
| Oct 26, 2026 | 20.00 | 21.80 | 19.75 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.00 | 21.80 | 19.75 | 20.00 | 20.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 21.80 | 21.80 | 19.75 | 20.00 | 20.00 | -8.47% | 102,362 | 0.60 |
| Oct 21, 2026 | 21.50 | 22.15 | 21.15 | 21.85 | 21.85 | -0.68% | 170,891 | 1.00 |
| Oct 20, 2026 | 22.00 | 22.00 | 21.45 | 22.00 | 22.00 | +10.00% | 540,311 | 3.25 |
| Oct 19, 2026 | 18.10 | 21.00 | 18.10 | 20.00 | 20.00 | +0.70% | 222,531 | 1.31 |
| Oct 16, 2026 | 19.86 | 20.65 | 18.42 | 19.86 | 19.86 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 19.86 | 20.65 | 18.42 | 19.86 | 19.86 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 19.86 | 20.65 | 18.42 | 19.86 | 19.86 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 19.86 | 20.65 | 18.42 | 19.86 | 19.86 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 19.86 | 20.65 | 18.42 | 19.86 | 19.86 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 19.86 | 20.65 | 18.42 | 19.86 | 19.86 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 19.47 | 20.65 | 18.42 | 19.86 | 19.86 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 19.47 | 20.65 | 18.42 | 19.86 | 19.86 | +0.50% | 253,218 | 1.13 |
| Oct 06, 2026 | 19.37 | 20.06 | 19.37 | 19.76 | 19.76 | -3.36% | 217,429 | 0.96 |
| Oct 05, 2026 | 22.42 | 22.42 | 19.76 | 20.45 | 20.45 | -6.73% | 632,459 | 2.80 |
| Oct 02, 2026 | 22.12 | 22.12 | 21.43 | 21.93 | 21.93 | -0.44% | 151,554 | 0.59 |
| Oct 01, 2026 | 21.73 | 22.61 | 20.06 | 22.02 | 22.02 | +0.45% | 120,191 | 0.44 |
| Sep 30, 2026 | 21.73 | 22.22 | 21.73 | 21.93 | 21.93 | -0.44% | 48,368 | 0.17 |
| Sep 29, 2026 | 21.83 | 22.22 | 21.43 | 22.02 | 22.02 | -2.61% | 264,755 | 0.95 |
| Sep 28, 2026 | 22.61 | 22.61 | 22.32 | 22.61 | 22.61 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 22.61 | 22.61 | 22.32 | 22.61 | 22.61 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.32 | 22.61 | 22.32 | 22.61 | 22.61 | -2.13% | 28,249 | 0.10 |
| Sep 23, 2026 | 22.42 | 23.30 | 22.22 | 23.10 | 23.10 | +2.62% | 39,300 | 0.14 |
| Sep 22, 2026 | 22.42 | 23.50 | 22.42 | 22.52 | 22.52 | +0.44% | 65,924 | 0.22 |
| Sep 21, 2026 | 21.63 | 22.42 | 21.63 | 22.42 | 22.42 | -0.87% | 87,207 | 0.29 |
| Sep 18, 2026 | 22.81 | 23.20 | 22.42 | 22.61 | 22.61 | -2.13% | 47,516 | 0.16 |
| Sep 17, 2026 | 23.69 | 23.69 | 22.81 | 23.10 | 23.10 | -2.49% | 114,922 | 0.37 |
| Sep 16, 2026 | 24.19 | 24.28 | 23.60 | 23.69 | 23.69 | -2.03% | 55,276 | 0.18 |
| Sep 15, 2026 | 24.48 | 24.48 | 23.69 | 24.19 | 24.19 | -1.21% | 55,119 | 0.18 |
| Sep 14, 2026 | 23.99 | 24.87 | 23.99 | 24.48 | 24.48 | +2.05% | 69,312 | 0.22 |
| Sep 11, 2026 | 24.87 | 24.87 | 23.60 | 23.99 | 23.99 | +0.41% | 76,436 | 0.25 |
| Sep 10, 2026 | 23.89 | 24.19 | 23.79 | 23.89 | 23.89 | 0.00% | 66,425 | 0.21 |
| Sep 09, 2026 | 23.40 | 24.19 | 23.40 | 23.89 | 23.89 | -1.22% | 70,867 | 0.22 |
| Sep 08, 2026 | 24.38 | 24.87 | 24.19 | 24.19 | 24.19 | +1.65% | 42,698 | 0.13 |
| Sep 07, 2026 | 24.28 | 24.78 | 23.60 | 23.79 | 23.79 | -2.02% | 95,085 | 0.30 |
| Sep 04, 2026 | 26.35 | 26.35 | 24.09 | 24.28 | 24.28 | -5.37% | 104,615 | 0.33 |
| Sep 03, 2026 | 25.76 | 26.55 | 25.37 | 25.66 | 25.66 | -0.76% | 145,162 | 0.45 |
