Chitec Technology Co., Ltd. (3430.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 51.00 | 51.20 | 50.60 | 51.20 | 51.20 | 218,000 |
| 30 Apr 2024 | 51.90 | 51.90 | 50.80 | 51.20 | 51.20 | 136,000 |
| 29 Apr 2024 | 50.80 | 51.60 | 50.80 | 51.40 | 51.40 | 188,000 |
| 26 Apr 2024 | 50.60 | 51.50 | 50.50 | 50.90 | 50.90 | 202,000 |
| 25 Apr 2024 | 50.50 | 50.70 | 50.20 | 50.70 | 50.70 | 80,000 |
| 24 Apr 2024 | 50.90 | 51.30 | 50.60 | 50.70 | 50.70 | 168,000 |
| 23 Apr 2024 | 50.50 | 50.80 | 49.90 | 50.60 | 50.60 | 109,000 |
| 22 Apr 2024 | 49.85 | 51.50 | 49.85 | 50.00 | 50.00 | 190,000 |
| 19 Apr 2024 | 50.90 | 51.30 | 48.90 | 50.10 | 50.10 | 349,000 |
| 18 Apr 2024 | 51.20 | 53.30 | 50.50 | 50.90 | 50.90 | 960,000 |
| 17 Apr 2024 | 49.75 | 51.80 | 49.40 | 50.90 | 50.90 | 524,000 |
| 16 Apr 2024 | 49.15 | 49.15 | 48.45 | 49.15 | 49.15 | 153,000 |
| 15 Apr 2024 | 48.95 | 49.85 | 48.35 | 49.60 | 49.60 | 205,000 |
| 12 Apr 2024 | 50.40 | 50.40 | 48.85 | 48.95 | 48.95 | 467,000 |
| 11 Apr 2024 | 52.00 | 52.30 | 50.20 | 50.30 | 50.30 | 1,517,000 |
| 10 Apr 2024 | 47.60 | 47.65 | 47.30 | 47.60 | 47.60 | 74,000 |
| 09 Apr 2024 | 46.80 | 47.60 | 46.80 | 47.30 | 47.30 | 99,000 |
| 08 Apr 2024 | 46.50 | 47.00 | 46.40 | 46.65 | 46.65 | 37,000 |
| 03 Apr 2024 | 46.50 | 46.90 | 46.50 | 46.70 | 46.70 | 34,000 |
| 02 Apr 2024 | 46.70 | 47.90 | 46.70 | 46.90 | 46.90 | 61,000 |
| 01 Apr 2024 | 47.00 | 47.00 | 46.50 | 46.65 | 46.65 | 116,000 |
| 29 Mar 2024 | 47.00 | 47.05 | 46.90 | 47.00 | 47.00 | 56,000 |
| 28 Mar 2024 | 47.35 | 47.35 | 46.80 | 47.05 | 47.05 | 132,000 |
| 27 Mar 2024 | 47.50 | 47.50 | 47.20 | 47.35 | 47.35 | 113,000 |
| 26 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 25 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 22 Mar 2024 | 48.70 | 48.70 | 47.50 | 47.65 | 47.65 | 66,000 |
| 21 Mar 2024 | 48.60 | 49.00 | 47.65 | 47.85 | 47.85 | 136,000 |
| 20 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 19 Mar 2024 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 99,000 |
| 18 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 15 Mar 2024 | 49.00 | 49.05 | 48.45 | 48.45 | 48.45 | 121,000 |
| 14 Mar 2024 | 49.25 | 49.60 | 49.25 | 49.30 | 49.30 | 74,000 |
| 13 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 12 Mar 2024 | 49.70 | 50.80 | 49.45 | 50.30 | 50.30 | 173,000 |
| 11 Mar 2024 | 50.00 | 50.00 | 49.35 | 49.65 | 49.65 | 123,000 |
| 08 Mar 2024 | 50.60 | 50.60 | 48.90 | 49.95 | 49.95 | 285,000 |
| 07 Mar 2024 | 52.30 | 53.50 | 49.90 | 50.40 | 50.40 | 914,000 |
| 06 Mar 2024 | 49.10 | 52.70 | 48.60 | 51.50 | 51.50 | 615,000 |
| 05 Mar 2024 | 49.55 | 49.70 | 49.00 | 49.05 | 49.05 | 89,000 |
| 04 Mar 2024 | 49.70 | 49.90 | 49.20 | 49.25 | 49.25 | 154,000 |
| 01 Mar 2024 | 49.05 | 49.70 | 48.65 | 49.15 | 49.15 | 185,000 |
| 29 Feb 2024 | 49.40 | 49.45 | 48.50 | 48.60 | 48.60 | 136,000 |
| 27 Feb 2024 | 49.70 | 49.75 | 48.55 | 49.00 | 49.00 | 130,000 |
| 26 Feb 2024 | 47.90 | 49.70 | 47.90 | 49.10 | 49.10 | 321,000 |
| 23 Feb 2024 | 47.55 | 47.70 | 47.45 | 47.60 | 47.60 | 61,000 |
| 22 Feb 2024 | 47.70 | 47.70 | 47.35 | 47.55 | 47.55 | 110,000 |
| 21 Feb 2024 | 48.00 | 48.10 | 47.60 | 47.60 | 47.60 | 67,000 |
| 20 Feb 2024 | 47.80 | 47.80 | 47.55 | 47.60 | 47.60 | 60,000 |
| 19 Feb 2024 | 48.20 | 48.20 | 47.65 | 47.75 | 47.75 | 186,000 |
| 16 Feb 2024 | 48.50 | 48.65 | 47.75 | 48.10 | 48.10 | 85,000 |
| 15 Feb 2024 | 47.95 | 48.70 | 47.30 | 48.50 | 48.50 | 150,000 |
| 05 Feb 2024 | 48.10 | 48.20 | 47.50 | 47.70 | 47.70 | 30,000 |
| 02 Feb 2024 | 48.50 | 48.55 | 48.00 | 48.20 | 48.20 | 31,000 |
| 01 Feb 2024 | 47.25 | 48.50 | 47.25 | 48.30 | 48.30 | 56,000 |
| 31 Jan 2024 | 47.50 | 47.95 | 47.45 | 47.65 | 47.65 | 39,000 |
| 30 Jan 2024 | 47.20 | 47.80 | 47.10 | 47.65 | 47.65 | 21,000 |
| 29 Jan 2024 | 47.20 | 47.20 | 47.05 | 47.40 | 47.40 | 41,000 |
| 26 Jan 2024 | 47.10 | 47.65 | 47.10 | 47.20 | 47.20 | 31,000 |
| 25 Jan 2024 | 47.30 | 47.50 | 47.10 | 47.10 | 47.10 | 19,000 |
| 24 Jan 2024 | 47.25 | 47.30 | 47.00 | 47.05 | 47.05 | 42,000 |
| 23 Jan 2024 | 47.30 | 47.30 | 47.05 | 47.15 | 47.15 | 44,000 |
| 22 Jan 2024 | 47.40 | 47.40 | 47.00 | 47.30 | 47.30 | 47,000 |
| 19 Jan 2024 | 47.55 | 47.55 | 47.00 | 47.35 | 47.35 | 24,000 |
| 18 Jan 2024 | 47.00 | 47.90 | 47.00 | 47.60 | 47.60 | 10,000 |
| 17 Jan 2024 | 47.45 | 47.50 | 46.95 | 46.95 | 46.95 | 57,000 |
| 16 Jan 2024 | 48.10 | 48.10 | 47.50 | 47.65 | 47.65 | 30,000 |
| 15 Jan 2024 | 48.30 | 48.50 | 47.90 | 48.10 | 48.10 | 22,003 |
| 12 Jan 2024 | 47.55 | 48.65 | 47.55 | 48.30 | 48.30 | 47,000 |
| 11 Jan 2024 | 48.10 | 48.45 | 47.70 | 47.85 | 47.85 | 107,000 |
| 10 Jan 2024 | 49.10 | 49.10 | 48.40 | 48.40 | 48.40 | 109,000 |
| 09 Jan 2024 | 49.50 | 50.40 | 49.00 | 49.25 | 49.25 | 120,000 |
| 08 Jan 2024 | 50.10 | 50.60 | 49.15 | 49.25 | 49.25 | 196,000 |
| 05 Jan 2024 | 48.20 | 50.10 | 48.15 | 50.00 | 50.00 | 496,000 |
| 04 Jan 2024 | 47.70 | 48.30 | 47.70 | 48.25 | 48.25 | 59,000 |
| 03 Jan 2024 | 47.50 | 47.75 | 47.50 | 47.70 | 47.70 | 19,000 |
| 02 Jan 2024 | 47.70 | 47.95 | 47.70 | 47.80 | 47.80 | 12,000 |
| 29 Dec 2023 | 47.70 | 47.70 | 47.45 | 47.70 | 47.70 | 43,000 |
| 28 Dec 2023 | 47.60 | 47.85 | 47.50 | 47.90 | 47.90 | 88,000 |
| 27 Dec 2023 | 47.95 | 48.00 | 47.80 | 47.85 | 47.85 | 22,000 |
| 26 Dec 2023 | 47.95 | 47.95 | 47.70 | 47.70 | 47.70 | 8,000 |
| 25 Dec 2023 | 47.70 | 47.70 | 47.30 | 47.55 | 47.55 | 76,000 |
| 22 Dec 2023 | 47.60 | 48.00 | 47.60 | 47.90 | 47.90 | 26,000 |
| 21 Dec 2023 | 47.55 | 47.70 | 47.50 | 47.60 | 47.60 | 26,000 |
| 20 Dec 2023 | 48.00 | 48.15 | 47.80 | 48.30 | 48.30 | 43,000 |
| 19 Dec 2023 | 49.05 | 49.05 | 47.70 | 47.95 | 47.95 | 82,000 |
| 18 Dec 2023 | 48.90 | 49.30 | 48.75 | 48.95 | 48.95 | 62,000 |
| 15 Dec 2023 | 47.75 | 49.25 | 47.75 | 48.85 | 48.85 | 271,000 |
| 14 Dec 2023 | 48.40 | 48.75 | 47.65 | 47.75 | 47.75 | 79,000 |
| 13 Dec 2023 | 47.85 | 47.85 | 47.60 | 47.65 | 47.65 | 71,000 |
| 12 Dec 2023 | 48.65 | 48.65 | 47.85 | 47.85 | 47.85 | 70,000 |
| 11 Dec 2023 | 48.10 | 48.90 | 47.50 | 48.00 | 48.00 | 110,000 |
| 08 Dec 2023 | 48.25 | 48.65 | 48.05 | 48.05 | 48.05 | 43,000 |
| 07 Dec 2023 | 48.10 | 48.80 | 48.05 | 48.10 | 48.10 | 65,000 |
| 06 Dec 2023 | 48.40 | 48.60 | 47.90 | 48.05 | 48.05 | 79,000 |
| 05 Dec 2023 | 49.60 | 49.60 | 48.35 | 48.35 | 48.35 | 93,000 |
| 04 Dec 2023 | 49.25 | 50.40 | 48.65 | 48.95 | 48.95 | 216,000 |
| 01 Dec 2023 | 47.35 | 49.30 | 47.10 | 48.95 | 48.95 | 411,000 |
| 30 Nov 2023 | 46.75 | 47.15 | 46.75 | 47.05 | 47.05 | 53,000 |
| 29 Nov 2023 | 46.60 | 46.90 | 46.30 | 46.50 | 46.50 | 42,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.