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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29	28.3	28.3	29	28	256,089
November 06, 2025	29	29	29	29	28.85	106,037
November 05, 2025	29.35	28.85	28.85	29.35	28.5	224,365
November 04, 2025	30	29.35	29.35	30	29.35	256,677
November 03, 2025	29.25	30	30	30.15	29.2	258,561
October 31, 2025	29.85	29.2	29.2	30.15	29.2	325,377
October 30, 2025	29.95	29.8	29.8	30.15	29.7	354,807
October 29, 2025	30.25	29.95	29.95	30.55	29.85	196,128
October 28, 2025	30.65	30.15	30.15	30.65	29.9	341,235
October 27, 2025	30.75	30.55	30.55	31.55	30.5	560,660
October 23, 2025	30.85	30.35	30.35	30.85	30.3	215,668
October 22, 2025	30.3	30.85	30.85	31.35	30.3	489,562
October 21, 2025	29.8	30.25	30.25	31.55	29.8	745,006
October 20, 2025	29.55	29.6	29.6	30	29.25	325,124
October 17, 2025	30.3	29.6	29.6	30.3	29.6	491,459
October 16, 2025	30	30.3	30.3	30.95	30	353,313
October 15, 2025	30.5	30.1	30.1	30.6	30.1	316,283
October 14, 2025	31.5	30.45	30.45	31.75	30.35	536,524
October 13, 2025	30.1	31.2	31.2	31.2	30.1	555,263
October 09, 2025	31.7	32.8	32.8	33.35	31.7	1.18M
October 08, 2025	31.5	31.65	31.65	31.9	31.35	217,987
October 07, 2025	30.3	31.9	31.9	32.2	30.3	1.03M
October 03, 2025	30.9	30.2	30.2	30.9	30.15	245,926
October 02, 2025	31.2	30.9	30.9	31.85	30.9	380,445
October 01, 2025	30.9	30.8	30.8	31.15	30.7	121,786
September 30, 2025	31	30.6	30.6	31	30.5	129,380
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

Chaintech Technology Corporation (2425.TW) TAI