Contrel Technology Co., Ltd(TW:8064)
NT$102.00+5.80 (+6.03%)
TW:8064
Contrel Technology Co., Ltd historical prices
NT$102.00
At close:+5.80 (+6.03%)
Contrel Technology Co., Ltd (8064) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 97.90 | 102.50 | 96.80 | 102.00 | 102.00 | +6.03% | 2,516,463 | 0.42 |
| Nov 10, 2026 | 95.00 | 99.20 | 93.40 | 96.20 | 96.20 | +14.66% | 2,436,564 | 0.40 |
| Nov 09, 2026 | 85.00 | 92.00 | 84.80 | 90.80 | 90.80 | +8.22% | 2,178,203 | 0.36 |
| Nov 06, 2026 | 82.50 | 86.50 | 82.50 | 83.90 | 83.90 | -8.41% | 2,979,394 | 0.49 |
| Nov 05, 2026 | 101.50 | 102.00 | 91.40 | 91.60 | 91.60 | -9.75% | 3,120,943 | 0.52 |
| Nov 04, 2026 | 104.00 | 104.00 | 94.20 | 101.50 | 101.50 | +1.00% | 3,352,239 | 0.56 |
| Nov 03, 2026 | 108.50 | 109.50 | 100.50 | 100.50 | 100.50 | -9.05% | 3,319,609 | 0.55 |
| Nov 02, 2026 | 109.00 | 114.00 | 109.00 | 110.50 | 110.50 | -2.21% | 2,110,070 | 0.35 |
| Oct 30, 2026 | 114.00 | 116.00 | 109.50 | 113.00 | 113.00 | -3.83% | 3,212,620 | 0.53 |
| Oct 29, 2026 | 121.50 | 122.50 | 117.00 | 117.50 | 117.50 | -3.29% | 1,865,618 | 0.31 |
| Oct 28, 2026 | 119.50 | 124.00 | 119.00 | 121.50 | 121.50 | +4.29% | 2,560,732 | 0.42 |
| Oct 27, 2026 | 116.50 | 119.50 | 113.50 | 116.50 | 116.50 | -0.43% | 2,969,389 | 0.49 |
| Oct 26, 2026 | 117.00 | 128.50 | 116.00 | 117.00 | 117.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 117.00 | 128.50 | 116.00 | 117.00 | 117.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 126.00 | 128.50 | 116.00 | 117.00 | 117.00 | -6.02% | 11,699,328 | 1.93 |
| Oct 21, 2026 | 117.50 | 124.50 | 117.00 | 124.50 | 124.50 | +9.69% | 4,840,510 | 0.80 |
| Oct 20, 2026 | 117.00 | 122.50 | 113.50 | 113.50 | 113.50 | -2.99% | 5,792,484 | 0.97 |
| Oct 19, 2026 | 115.00 | 117.00 | 112.00 | 117.00 | 117.00 | -0.85% | 2,396,759 | 0.40 |
| Oct 16, 2026 | 118.00 | 123.00 | 116.00 | 118.00 | 118.00 | +1.29% | 3,929,761 | 0.66 |
| Oct 15, 2026 | 118.50 | 120.00 | 114.50 | 116.50 | 116.50 | -5.67% | 3,398,499 | 0.56 |
| Oct 14, 2026 | 122.50 | 124.50 | 119.50 | 123.50 | 123.50 | +2.07% | 2,977,571 | 0.49 |
| Oct 13, 2026 | 125.00 | 128.00 | 118.50 | 121.00 | 121.00 | -5.47% | 5,757,290 | 0.96 |
| Oct 12, 2026 | 130.00 | 132.00 | 127.00 | 128.00 | 128.00 | -4.12% | 3,573,025 | 0.59 |
| Oct 09, 2026 | 133.50 | 135.00 | 132.50 | 133.50 | 133.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 134.50 | 135.00 | 132.50 | 133.50 | 133.50 | -1.84% | 1,768,784 | 0.28 |
| Oct 07, 2026 | 135.50 | 139.00 | 133.00 | 136.00 | 136.00 | +0.37% | 3,472,236 | 0.55 |
| Oct 06, 2026 | 137.50 | 141.00 | 135.50 | 135.50 | 135.50 | -0.73% | 4,729,007 | 0.75 |
| Oct 05, 2026 | 141.50 | 143.00 | 136.50 | 136.50 | 136.50 | -3.53% | 7,512,713 | 1.19 |
| Oct 02, 2026 | 144.50 | 145.50 | 141.50 | 141.50 | 141.50 | -1.39% | 5,330,316 | 0.85 |
| Oct 01, 2026 | 146.00 | 148.00 | 141.00 | 143.50 | 143.50 | -1.37% | 8,061,497 | 1.29 |
| Sep 30, 2026 | 144.00 | 155.00 | 144.00 | 145.50 | 145.50 | +2.83% | 23,198,444 | 3.91 |
| Sep 29, 2026 | 139.00 | 148.50 | 138.00 | 141.50 | 141.50 | +1.80% | 22,141,270 | 3.90 |
| Sep 28, 2026 | 139.00 | 142.00 | 130.50 | 139.00 | 139.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 139.00 | 142.00 | 130.50 | 139.00 | 139.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 131.00 | 142.00 | 130.50 | 139.00 | 139.00 | +4.51% | 14,201,999 | 2.44 |
| Sep 23, 2026 | 135.00 | 137.50 | 133.00 | 133.00 | 133.00 | -0.75% | 4,547,855 | 0.78 |
| Sep 22, 2026 | 139.00 | 142.00 | 133.00 | 134.00 | 134.00 | -2.90% | 11,516,526 | 2.01 |
| Sep 21, 2026 | 137.00 | 142.00 | 133.50 | 138.00 | 138.00 | +1.47% | 17,086,858 | 3.07 |
| Sep 18, 2026 | 127.50 | 136.00 | 125.00 | 136.00 | 136.00 | +4.62% | 26,387,210 | 4.97 |
| Sep 17, 2026 | 123.00 | 130.00 | 123.00 | 130.00 | 130.00 | +9.70% | 5,826,350 | 1.05 |
| Sep 16, 2026 | 109.00 | 118.50 | 109.00 | 118.50 | 118.50 | +9.72% | 5,608,560 | 1.03 |
| Sep 15, 2026 | 113.00 | 115.50 | 108.00 | 108.00 | 108.00 | -4.85% | 6,277,797 | 1.13 |
| Sep 14, 2026 | 113.00 | 117.50 | 109.50 | 113.50 | 113.50 | -1.30% | 5,198,930 | 0.90 |
| Sep 11, 2026 | 124.50 | 127.50 | 114.50 | 115.00 | 115.00 | -9.09% | 11,374,137 | 1.98 |
| Sep 10, 2026 | 131.00 | 132.00 | 125.50 | 126.50 | 126.50 | -5.60% | 10,805,877 | 1.91 |
| Sep 09, 2026 | 130.00 | 141.50 | 121.50 | 134.00 | 134.00 | -0.37% | 31,387,208 | 5.93 |
| Sep 08, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | +9.80% | 7,726,064 | 1.44 |
| Sep 07, 2026 | 115.00 | 123.00 | 109.00 | 122.50 | 122.50 | +9.38% | 17,322,568 | 3.15 |
| Sep 04, 2026 | 104.50 | 112.00 | 104.00 | 112.00 | 112.00 | +9.80% | 13,697,564 | 2.50 |
| Sep 03, 2026 | 105.50 | 114.50 | 101.50 | 102.00 | 102.00 | -2.39% | 12,041,542 | 2.22 |
