Taiwan - Delayed Quote TWD

Chaintech Technology Corporation (2425.TW)

34.65

+0.35

+(1.02%)

As of 11:44:23 AM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	34.70	34.80	34.05	34.65	34.65	290,163
Jan 17, 2025	35.25	35.25	34.15	34.30	34.30	469,282
Jan 16, 2025	35.30	35.75	35.00	35.10	35.10	997,080
Jan 15, 2025	35.25	35.55	33.70	34.65	34.65	927,100
Jan 14, 2025	35.35	36.40	35.15	35.30	35.30	1,497,113
Jan 13, 2025	35.80	36.10	34.35	35.15	35.15	1,421,100
Jan 10, 2025	35.55	36.50	35.00	35.40	35.40	1,201,229
Jan 9, 2025	36.05	36.95	35.15	35.55	35.55	2,547,110
Jan 8, 2025	35.80	36.80	35.45	36.20	36.20	4,185,500
Jan 7, 2025	34.65	36.55	34.00	36.55	36.55	5,142,943
Jan 6, 2025	33.05	34.30	32.90	34.00	34.00	1,284,494
Jan 3, 2025	33.70	33.70	32.85	32.90	32.90	345,035
Jan 2, 2025	34.00	34.25	33.55	33.55	33.55	336,354
Dec 31, 2024	33.75	33.90	33.55	33.80	33.80	239,004
Dec 30, 2024	34.80	34.80	33.75	33.75	33.75	229,006
Dec 27, 2024	34.85	35.60	34.30	34.50	34.50	833,284
Dec 26, 2024	35.10	35.30	34.30	34.60	34.60	638,559
Dec 25, 2024	34.20	35.80	34.20	34.80	34.80	1,221,708
Dec 24, 2024	34.00	34.50	33.70	34.10	34.10	759,000
Dec 23, 2024	33.80	34.25	33.65	33.65	33.65	379,001
Dec 20, 2024	34.55	34.60	33.65	33.65	33.65	547,005
Dec 19, 2024	34.95	34.95	34.30	34.40	34.40	426,249
Dec 18, 2024	35.55	35.65	34.95	35.15	35.15	474,644
Dec 17, 2024	36.00	36.90	35.60	35.65	35.65	1,072,003
Dec 16, 2024	36.30	36.50	35.00	35.65	35.65	1,064,020
Dec 13, 2024	37.20	37.20	35.65	35.65	35.65	654,299
Dec 12, 2024	37.00	38.45	36.75	36.80	36.80	1,362,045
Dec 11, 2024	37.70	37.70	36.15	36.70	36.70	1,463,045
Dec 10, 2024	38.60	38.60	38.10	38.10	38.10	426,380
Dec 9, 2024	40.10	40.10	38.30	38.30	38.30	972,300
Dec 6, 2024	39.25	40.95	39.20	39.60	39.60	4,268,632
Dec 5, 2024	38.90	40.10	38.10	39.00	39.00	1,797,523
Dec 4, 2024	38.10	38.50	37.75	38.35	38.35	549,000
Dec 3, 2024	37.80	38.10	37.55	37.80	37.80	436,277
Dec 2, 2024	38.00	38.20	37.45	37.45	37.45	407,001
Nov 29, 2024	37.70	38.20	37.40	37.90	37.90	478,557
Nov 28, 2024	38.35	38.70	37.70	37.85	37.85	789,069
Nov 27, 2024	40.10	40.95	38.45	38.45	38.45	1,654,101
Nov 26, 2024	39.50	39.60	38.60	39.55	39.55	1,119,360
Nov 25, 2024	40.25	40.50	39.20	39.35	39.35	1,294,000
Nov 22, 2024	41.50	41.60	40.10	40.10	40.10	847,400
Nov 21, 2024	40.80	41.95	40.80	40.95	40.95	1,980,500
Nov 20, 2024	40.45	40.45	40.45	40.45	40.45	1,209,766
Nov 19, 2024	41.05	42.30	41.05	41.20	41.20	1,411,071
Nov 18, 2024	41.50	42.05	41.10	41.30	41.30	967,910
Nov 15, 2024	41.40	41.80	40.70	41.45	41.45	879,699
Nov 14, 2024	42.65	43.10	41.50	41.50	41.50	1,248,850
Nov 13, 2024	43.90	44.65	43.00	43.05	43.05	1,578,044
Nov 12, 2024	44.40	44.75	43.00	44.00	44.00	2,316,356
Nov 11, 2024	44.70	45.20	43.55	44.00	44.00	3,061,030
Nov 8, 2024	44.60	45.45	43.10	43.45	43.45	3,091,635
Nov 7, 2024	45.15	46.75	43.75	44.85	44.85	14,519,715
Nov 6, 2024	42.20	45.60	41.70	44.50	44.50	9,024,989
Nov 5, 2024	43.50	43.95	42.15	42.15	42.15	1,706,680
Nov 4, 2024	44.40	45.50	42.30	43.20	43.20	3,164,327
Nov 1, 2024	44.50	45.90	44.05	44.35	44.35	4,146,200
Oct 30, 2024	45.10	46.70	43.55	45.00	45.00	17,523,126
Oct 29, 2024	42.15	43.40	41.20	43.15	43.15	3,315,398
Oct 28, 2024	43.30	44.45	41.80	42.30	42.30	2,562,100
Oct 25, 2024	42.40	42.95	41.50	42.70	42.70	1,391,058
Oct 24, 2024	44.35	44.95	42.05	42.40	42.40	2,562,523
Oct 23, 2024	44.00	44.05	43.35	43.90	43.90	1,390,842
Oct 22, 2024	43.90	44.80	43.65	43.95	43.95	1,593,700
Oct 21, 2024	43.55	44.75	43.40	44.10	44.10	1,772,487
Oct 18, 2024	45.40	45.40	43.20	43.20	43.20	2,214,531
Oct 17, 2024	44.75	45.95	44.00	44.50	44.50	3,770,124
Oct 16, 2024	43.10	46.00	43.10	44.70	44.70	8,777,375
Oct 15, 2024	44.65	45.00	43.00	43.80	43.80	4,240,212
Oct 14, 2024	43.90	44.65	43.45	44.25	44.25	6,174,252
Oct 11, 2024	44.15	45.50	42.35	43.40	43.40	8,722,244
Oct 9, 2024	48.85	49.80	45.95	46.90	46.90	17,989,517
Oct 8, 2024	51.80	52.90	47.25	48.00	48.00	36,835,956
Oct 7, 2024	47.60	51.20	47.00	51.20	51.20	25,727,448
Oct 4, 2024	44.15	47.95	43.80	46.60	46.60	20,264,640
Oct 1, 2024	43.80	45.05	42.60	43.75	43.75	4,761,157
Sep 30, 2024	44.10	44.20	43.05	43.20	43.20	1,652,848
Sep 27, 2024	44.50	45.35	44.00	44.10	44.10	2,741,387
Sep 26, 2024	46.60	46.80	44.00	44.10	44.10	4,827,023
Sep 25, 2024	46.50	47.50	44.85	45.85	45.85	11,286,553
Sep 24, 2024	45.90	46.65	43.20	46.10	46.10	17,283,692
Sep 23, 2024	50.20	50.70	44.55	45.40	45.40	31,901,026
Sep 20, 2024	46.50	49.20	46.40	49.20	49.20	24,515,811
Sep 19, 2024	41.90	44.75	41.85	44.75	44.75	15,486,146
Sep 18, 2024	41.00	42.05	39.70	40.70	40.70	9,494,350
Sep 16, 2024	40.40	40.40	39.60	40.20	40.20	1,015,123
Sep 13, 2024	40.00	40.45	40.00	40.45	40.45	1,193,781
Sep 12, 2024	39.50	39.90	39.10	39.45	39.45	844,346
Sep 11, 2024	38.45	39.10	37.80	38.90	38.90	818,034
Sep 10, 2024	39.00	40.45	37.80	37.80	37.80	1,833,020
Sep 9, 2024	38.35	38.70	36.80	38.10	38.10	1,462,428
Sep 6, 2024	39.80	40.30	38.85	39.25	39.25	990,911
Sep 5, 2024	39.50	40.75	38.85	38.85	38.85	901,200
Sep 4, 2024	39.00	39.70	38.10	39.15	39.15	1,588,466
Sep 3, 2024	43.00	43.10	41.15	41.25	41.25	2,952,141
Sep 2, 2024	43.35	44.25	42.65	43.00	43.00	9,239,399
Aug 30, 2024	46.00	46.40	42.60	43.10	43.10	38,794,401
Aug 29, 2024	39.30	43.30	38.60	43.30	43.30	36,745,807
Aug 28, 2024	39.40	39.40	38.55	39.40	39.40	14,307,455
Aug 27, 2024	35.85	35.85	35.85	35.85	35.85	3,150,084
Aug 26, 2024	32.60	32.60	32.60	32.60	32.60	1,035,000
Aug 23, 2024	29.65	29.65	29.20	29.65	29.65	185,085
Aug 22, 2024	29.90	30.10	29.65	29.65	29.65	119,001
Aug 21, 2024	30.20	30.20	29.70	29.80	29.80	205,640
Aug 20, 2024	30.35	31.45	30.15	30.15	30.15	632,000
Aug 19, 2024	29.80	30.10	29.55	30.00	30.00	521,418
Aug 16, 2024	30.10	30.50	29.90	30.00	30.00	510,056
Aug 15, 2024	29.95	30.45	29.80	29.80	29.80	408,003
Aug 14, 2024	30.15	30.25	29.70	29.90	29.90	207,100
Aug 13, 2024	30.30	30.30	29.75	29.95	29.95	190,036
Aug 12, 2024	29.35	30.25	29.35	30.15	30.15	288,164
Aug 9, 2024	30.00	30.30	29.10	29.30	29.30	452,631
Aug 8, 2024	29.80	30.00	29.30	29.60	29.60	293,060
Aug 7, 2024	28.25	30.30	28.25	30.30	30.30	807,200
Aug 6, 2024	28.00	29.75	26.35	28.25	28.25	1,338,113
Aug 5, 2024	31.30	32.30	29.10	29.10	29.10	1,786,003
Aug 2, 2024	33.20	33.20	31.60	32.30	32.30	604,156
Aug 1, 2024	33.40	33.80	33.25	33.50	33.50	400,160
Jul 31, 2024	33.30	33.80	33.10	33.25	33.25	347,200
Jul 30, 2024	32.90	33.35	32.15	33.35	33.35	526,016
Jul 29, 2024	33.75	34.40	32.80	32.90	32.90	646,031
Jul 26, 2024	32.85	33.00	32.50	33.00	33.00	359,487
Jul 23, 2024	33.85	34.20	33.80	33.85	33.85	181,296
Jul 22, 2024	35.25	35.50	33.25	33.65	33.65	709,295
Jul 19, 2024	36.10	36.85	35.20	35.20	35.20	723,105
Jul 18, 2024	36.60	36.60	35.75	36.40	36.40	715,500
Jul 17, 2024	37.10	37.90	36.70	36.70	36.70	542,187
Jul 16, 2024	36.90	38.05	36.90	37.00	37.00	845,051
Jul 15, 2024	36.35	37.45	36.20	36.75	36.75	1,414,563
Jul 12, 2024	35.90	36.10	35.40	36.00	36.00	478,184
Jul 11, 2024	37.10	37.10	35.90	36.00	36.00	1,303,122
Jul 10, 2024	37.65	37.65	37.10	37.25	37.25	428,455
Jul 9, 2024	38.05	38.95	37.05	37.50	37.50	958,300
Jul 8, 2024	38.20	38.60	37.30	38.00	38.00	873,742
Jul 5, 2024	37.30	38.20	37.30	38.00	38.00	659,131
Jul 4, 2024	0.45 Dividend
Jul 4, 2024	37.35	37.70	37.25	37.30	37.30	424,355
Jul 3, 2024	38.05	38.15	37.65	37.65	37.20	567,311
Jul 2, 2024	37.95	38.65	37.70	37.80	37.35	492,160
Jul 1, 2024	38.20	38.30	37.50	37.90	37.45	505,312
Jun 28, 2024	38.00	38.90	37.95	38.05	37.60	671,040
Jun 27, 2024	37.90	38.20	37.70	38.00	37.55	406,000
Jun 26, 2024	38.70	38.70	38.00	38.00	37.55	416,153
Jun 25, 2024	38.25	38.90	38.10	38.45	37.99	667,347
Jun 24, 2024	38.15	38.65	37.60	38.25	37.79	500,022
Jun 21, 2024	38.65	38.65	38.15	38.15	37.69	416,100
Jun 20, 2024	38.35	38.70	38.25	38.40	37.94	435,135
Jun 19, 2024	38.10	38.70	38.05	38.05	37.60	545,407
Jun 18, 2024	38.10	38.35	37.85	38.00	37.55	435,150
Jun 17, 2024	38.00	38.45	37.70	37.90	37.45	651,251
Jun 14, 2024	38.70	38.75	38.20	38.20	37.74	608,157
Jun 13, 2024	39.30	39.90	38.35	38.40	37.94	801,312
Jun 12, 2024	39.35	39.85	38.25	39.00	38.53	939,002
Jun 11, 2024	40.30	40.85	39.10	39.15	38.68	917,071
Jun 7, 2024	39.90	41.60	39.90	40.60	40.11	1,497,059
Jun 6, 2024	41.25	41.40	39.85	39.90	39.42	866,074
Jun 5, 2024	42.35	42.95	40.60	40.70	40.21	1,935,183
Jun 4, 2024	43.60	43.70	41.50	42.30	41.79	6,601,108
Jun 3, 2024	40.20	43.85	39.05	43.85	43.33	7,445,140
May 31, 2024	39.80	40.95	39.55	39.90	39.42	3,256,311
May 30, 2024	38.10	40.50	37.10	39.45	38.98	5,347,356
May 29, 2024	38.05	38.50	37.95	38.10	37.64	1,160,153
May 28, 2024	37.60	38.15	37.55	37.90	37.45	734,512
May 27, 2024	37.50	37.90	37.50	37.80	37.35	738,155
May 24, 2024	37.35	37.90	37.20	37.30	36.85	537,170
May 23, 2024	38.00	38.00	37.05	37.50	37.05	892,476
May 22, 2024	37.60	38.05	37.50	37.90	37.45	666,507
May 21, 2024	37.25	37.70	37.25	37.40	36.95	472,738
May 20, 2024	37.40	37.60	37.05	37.15	36.71	396,262
May 17, 2024	37.15	37.60	37.10	37.10	36.66	292,271
May 16, 2024	37.50	37.85	37.05	37.10	36.66	486,649
May 15, 2024	37.80	37.80	37.10	37.10	36.66	385,500
May 14, 2024	38.00	38.30	37.30	37.45	37.00	538,101
May 13, 2024	38.60	38.60	37.75	38.00	37.55	421,000
May 10, 2024	38.80	39.15	38.10	38.65	38.19	872,100
May 9, 2024	38.95	38.95	37.90	38.55	38.09	688,000
May 8, 2024	39.40	39.70	38.25	38.75	38.29	2,425,000
May 7, 2024	38.10	39.15	37.30	38.65	38.19	2,284,445
May 6, 2024	37.85	38.10	37.60	37.65	37.20	659,082
May 3, 2024	37.60	37.95	37.30	37.35	36.90	487,138
May 2, 2024	37.70	37.70	37.15	37.35	36.90	413,203
Apr 30, 2024	37.40	37.90	37.35	37.70	37.25	459,000
Apr 29, 2024	37.35	37.80	37.25	37.40	36.95	431,477
Apr 26, 2024	37.90	37.95	37.25	37.25	36.80	544,000
Apr 25, 2024	38.15	38.30	37.40	37.65	37.20	524,000
Apr 24, 2024	38.50	38.65	38.15	38.15	37.69	580,000
Apr 23, 2024	38.00	39.50	37.85	37.90	37.45	1,122,000
Apr 22, 2024	38.05	38.25	37.10	37.70	37.25	1,131,123
Apr 19, 2024	39.35	39.50	37.05	37.50	37.05	1,687,015
Apr 18, 2024	40.85	40.85	39.80	39.80	39.32	1,116,020
Apr 17, 2024	41.35	41.85	41.15	41.15	40.66	637,001
Apr 16, 2024	43.70	43.70	41.25	41.35	40.86	1,036,000
Apr 15, 2024	44.80	44.80	43.65	43.75	43.23	559,100
Apr 12, 2024	45.70	46.45	44.90	45.10	44.56	943,110
Apr 11, 2024	45.70	45.85	44.80	45.70	45.15	1,258,000
Apr 10, 2024	45.25	46.90	45.10	45.60	45.05	1,339,025
Apr 9, 2024	45.45	46.20	44.85	45.50	44.96	1,102,401
Apr 8, 2024	44.85	45.40	44.40	45.30	44.76	786,605
Apr 3, 2024	45.25	45.50	44.65	44.90	44.36	698,260
Apr 2, 2024	45.00	45.70	44.85	45.10	44.56	1,220,062
Apr 1, 2024	43.80	45.20	43.40	44.90	44.36	1,896,000
Mar 29, 2024	44.10	44.20	43.80	43.90	43.38	449,000
Mar 28, 2024	43.65	44.15	43.35	43.80	43.28	774,043
Mar 27, 2024	43.95	44.40	43.55	43.65	43.13	794,091
Mar 26, 2024	43.85	44.70	43.35	43.80	43.28	1,290,153
Mar 25, 2024	44.25	44.25	43.50	43.85	43.33	742,000
Mar 22, 2024	44.00	44.45	43.55	43.80	43.28	866,473
Mar 21, 2024	43.60	43.95	43.10	43.90	43.38	934,043
Mar 20, 2024	44.00	44.20	43.35	43.35	42.83	538,674
Mar 19, 2024	44.05	44.85	43.65	43.80	43.28	888,001
Mar 18, 2024	43.45	44.15	43.25	44.15	43.62	883,106
Mar 15, 2024	44.10	44.30	43.40	43.45	42.93	839,185
Mar 14, 2024	45.20	45.45	44.00	44.35	43.82	677,107
Mar 13, 2024	45.75	45.75	44.40	45.00	44.46	1,311,521
Mar 12, 2024	45.25	45.65	45.05	45.30	44.76	1,471,117
Mar 11, 2024	45.00	46.25	44.60	44.60	44.07	1,419,652
Mar 8, 2024	47.55	47.90	45.00	45.75	45.20	2,515,840
Mar 7, 2024	48.10	48.45	46.60	47.10	46.54	3,449,300
Mar 6, 2024	47.30	47.95	47.00	47.05	46.49	1,700,614
Mar 5, 2024	48.15	48.50	46.85	47.50	46.93	3,119,327
Mar 4, 2024	48.20	48.75	47.20	47.20	46.64	1,591,318
Mar 1, 2024	48.60	48.80	47.15	47.70	47.13	3,846,300
Feb 29, 2024	48.30	51.00	48.25	48.80	48.22	11,737,775
Feb 27, 2024	47.80	48.10	46.20	46.90	46.34	1,481,153
Feb 26, 2024	48.35	48.95	47.35	47.35	46.78	1,330,307
Feb 23, 2024	49.00	49.60	47.45	47.90	47.33	2,375,050
Feb 22, 2024	48.85	49.00	48.05	48.40	47.82	2,125,103
Feb 21, 2024	48.65	49.15	48.35	48.40	47.82	2,139,050
Feb 20, 2024	48.70	49.65	47.75	48.55	47.97	2,772,063
Feb 19, 2024	49.65	49.65	47.80	48.60	48.02	4,348,819
Feb 16, 2024	47.40	50.30	47.15	49.85	49.25	10,778,494
Feb 15, 2024	44.85	46.70	44.65	46.20	45.65	3,768,742
Feb 5, 2024	44.65	44.90	43.90	43.90	43.38	745,501
Feb 2, 2024	44.00	44.75	43.90	44.20	43.67	1,313,295
Feb 1, 2024	44.00	44.10	43.25	43.75	43.23	991,080
Jan 31, 2024	44.45	44.70	44.00	44.00	43.47	480,000
Jan 30, 2024	45.00	45.40	44.45	44.45	43.92	781,105
Jan 29, 2024	44.50	44.95	44.20	44.60	44.07	584,714
Jan 26, 2024	44.55	44.70	43.85	44.30	43.77	689,050
Jan 25, 2024	45.50	45.80	44.50	44.50	43.97	1,090,339
Jan 24, 2024	45.80	45.80	44.75	45.15	44.61	996,340
Jan 23, 2024	45.05	45.90	44.65	45.50	44.96	2,157,900
Jan 22, 2024	44.10	44.80	43.45	44.70	44.17	1,768,076

2399.TW Biostar Microtech International Corp.

25.05

+1.42%

2417.TW AVerMedia Technologies, Inc.

47.60

-0.42%

2405.TW Shuttle Inc.

19.35

-0.26%

2465.TW Leadtek Research Inc.

69.10

+1.32%

5386.TWO Albatron Technology Co., Ltd

74.80

+2.47%

2495.TW Infortrend Technology, Inc.

31.55

-1.71%

8071.TWO ABICO NetCom Co.,Ltd.

21.45

-0.70%

3701.TW FIC Global, Inc.

37.80

+0.53%

2331.TW Elitegroup Computer Systems Co.,Ltd.

21.50

+0.47%

2365.TW KYE Systems Corp.

42.85

-0.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chaintech Technology Corporation (2425.TW)

Related Tickers