Chaintech Technology Corporation - 2425.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	31.55	30.5	30.5	31.55	30.2	429,019
September 25, 2025	31.45	31.2	31.2	31.65	31.15	270,783
September 24, 2025	31.9	31.2	31.2	32	31.15	399,824
September 23, 2025	32.5	31.9	31.9	32.5	31.9	451,240
September 22, 2025	33.55	32.4	32.4	33.55	32.4	494,411
September 19, 2025	33.35	33	33	34.3	33	782,623
September 18, 2025	32.75	32.95	32.95	33.2	32.5	546,241
September 17, 2025	32.45	32.3	32.3	32.9	32.25	311,000
September 16, 2025	32.7	32.15	32.15	32.7	32.15	280,268
September 15, 2025	32.2	32.25	32.25	33.2	32.15	630,117
September 12, 2025	32.3	32.4	32.4	32.7	32.1	351,848
September 11, 2025	32.35	32	32	33.55	32	975,930
September 10, 2025	32.85	31.95	31.95	32.85	31.95	576,430
September 09, 2025	32.45	32.8	32.8	32.9	32.35	367,291
September 08, 2025	32.05	32.35	32.35	32.45	32.05	254,232
September 05, 2025	32.45	32	32	32.5	32	228,076
September 04, 2025	32.15	32.15	32.15	32.5	32.1	235,221
September 03, 2025	31.9	32	32	32.65	31.85	355,191
September 02, 2025	32.6	32	32	32.65	31.85	222,288
September 01, 2025	33.1	32.25	32.25	33.35	32.25	657,833
August 29, 2025	34.25	33.5	33.5	34.45	33.5	647,766
August 28, 2025	34.3	34.1	34.1	34.8	34.05	589,306
August 27, 2025	34.3	34.25	34.25	34.55	34.25	353,000
August 26, 2025	34.35	34.2	34.2	34.5	34.15	360,053
August 25, 2025	34.85	34.35	34.35	35.35	34.35	536,215
August 22, 2025	35.5	34.6	34.6	35.85	34.6	518,468
August 21, 2025	35.6	35.55	35.55	36.75	35.4	931,664
August 20, 2025	35.8	35.3	35.3	35.95	34.55	779,239
August 19, 2025	36.7	36.2	36.2	37.25	36.2	286,152
August 18, 2025	36.7	36.7	36.7	38	36.1	1.09M
August 15, 2025	36.9	36.7	36.7	37	35.8	908,723
August 14, 2025	36.2	37	37	37.3	36.15	1.14M
August 13, 2025	36.55	36.85	36.85	37.75	36.55	2.02M
August 12, 2025	35.8	36.2	36.2	36.4	35.7	410,299
August 11, 2025	35.1	35.75	35.75	36.35	35.05	1.21M
August 08, 2025	34.45	34.7	34.7	35	34.05	758,759
August 07, 2025	35.55	34.7	34.7	35.55	34.65	250,350
August 06, 2025	35.35	35.1	35.1	35.65	35.1	146,457
August 05, 2025	35.5	35.35	35.35	35.75	35.3	170,766
August 04, 2025	35.05	35.15	35.15	35.5	35.05	210,759
August 01, 2025	34.65	35.6	35.6	36.45	34.55	983,906
July 31, 2025	34.9	34.7	34.7	35	34.2	405,699
July 30, 2025	34.7	34.85	34.85	35.15	34.45	259,391
July 29, 2025	34.75	34.65	34.65	35.95	34.65	961,360
July 28, 2025	35.25	34.7	34.7	35.25	34.2	274,767
July 25, 2025	35.3	34.7	34.7	35.3	34.6	181,069
July 24, 2025	34.55	35.3	35.3	35.4	34.55	463,747
July 23, 2025	34.25	34.5	34.5	34.6	34.2	139,932
July 22, 2025	35.7	34.05	34.05	35.7	34.05	487,859
July 21, 2025	34.7	35.5	35.5	35.75	34.7	506,557
July 18, 2025	35.25	34.8	34.8	35.45	34.75	342,179
July 17, 2025	34.9	35.25	35.25	35.35	34.6	551,784
July 16, 2025	35.05	34.45	34.45	35.95	34.45	1.14M
July 15, 2025	34.3	34.95	34.95	35.25	33.9	1.43M
July 14, 2025	34.5	34.15	34.15	35.65	34.05	1.08M
July 11, 2025	34.25	34.6	34.6	35.1	33.8	1M
July 10, 2025	33.85	33.95	33.95	34.35	33.65	300,462
July 09, 2025	33.8	33.6	33.6	33.9	33.5	154,096
July 08, 2025	33.85	33.6	33.6	34.25	33.4	237,696
July 07, 2025	35	34.3	34.15	35	34.15	516,333

Chaintech Technology Corporation (2425.TW) TAI