Stock listing
TPEx:8064 Contrel Technology Co., Ltd (東捷) 股價
Follow Contrel Technology Co., Ltd into a list and get an email when it puts out news.
Share price · TPEX:8064
$113.00 TWD -4.50 (-3.8%)
Close on Oct 30, 2026
- Day range
- $109.50 – $116.00 TWDOct 30, 2026
- Volume
- 3.20M sharesOct 30, 2026
- Market cap
- $20.88B TWDAt the close on Oct 30, 2026 · price × 184.8M shares outstanding
- 52-week range
- $36.80 – $189.50 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $768.5M TWDMedian day 3.63M shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:8064 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $113.00 | -4.50 | -3.8% | $114.00 | $116.00 | $109.50 | 3,203,039 | |
| $117.50 | -4.00 | -3.3% | $121.50 | $122.50 | $117.00 | 1,864,133 | |
| $121.50 | +5.00 | +4.3% | $119.50 | $124.00 | $119.00 | 2,553,017 | |
| $116.50 | -0.50 | -0.4% | $116.50 | $119.50 | $113.50 | 2,966,029 | |
| $117.00 | 0.00 | 0.0% | $117.00 | $117.00 | $117.00 | 0 | |
| $117.00 | -7.50 | -6.0% | $126.00 | $128.50 | $116.00 | 11,680,383 | |
| $124.50 | +11.00 | +9.7% | $117.50 | $124.50 | $117.00 | 4,836,019 | |
| $113.50 | -3.50 | -3.0% | $117.00 | $122.50 | $113.50 | 5,775,590 | |
| $117.00 | -1.00 | -0.8% | $115.00 | $117.00 | $112.00 | 2,394,368 | |
| $118.00 | +1.50 | +1.3% | $118.00 | $123.00 | $116.00 | 3,876,872 | |
| $116.50 | -7.00 | -5.7% | $118.50 | $120.00 | $114.50 | 3,297,112 | |
| $123.50 | +2.50 | +2.1% | $122.50 | $124.50 | $119.50 | 2,927,530 | |
| $121.00 | -7.00 | -5.5% | $125.00 | $128.00 | $118.50 | 5,654,894 | |
| $128.00 | -5.50 | -4.1% | $130.00 | $132.00 | $127.00 | 3,478,840 | |
| $133.50 | -2.50 | -1.8% | $134.50 | $135.00 | $132.50 | 1,720,611 | |
| $136.00 | +0.50 | +0.4% | $135.50 | $139.00 | $133.00 | 3,415,302 | |
| $135.50 | -1.00 | -0.7% | $137.50 | $141.00 | $135.50 | 4,619,750 | |
| $136.50 | -5.00 | -3.5% | $141.50 | $143.00 | $136.50 | 7,359,063 | |
| $141.50 | -2.00 | -1.4% | $144.50 | $145.50 | $141.50 | 5,258,228 | |
| $143.50 | -2.00 | -1.4% | $146.00 | $148.00 | $141.00 | 7,955,999 | |
| $145.50 | +4.00 | +2.8% | $144.00 | $155.00 | $144.00 | 22,952,166 | |
| $141.50 | +2.50 | +1.8% | $139.00 | $148.50 | $138.00 | 21,932,031 | |
| $139.00 | +6.00 | +4.5% | $131.00 | $142.00 | $130.50 | 14,076,060 | |
| $133.00 | -1.00 | -0.7% | $135.00 | $137.50 | $133.00 | 4,491,642 | |
| $134.00 | -4.00 | -2.9% | $139.00 | $142.00 | $133.00 | 11,352,699 | |
| $138.00 | +2.00 | +1.5% | $137.00 | $142.00 | $133.50 | 16,880,376 | |
| $136.00 | +6.00 | +4.6% | $127.50 | $136.00 | $125.00 | 26,227,325 | |
| $130.00 | +11.50 | +9.7% | $123.00 | $130.00 | $123.00 | 5,714,466 | |
| $118.50 | +10.50 | +9.7% | $109.00 | $118.50 | $109.00 | 5,535,230 | |
| $108.00 | -5.50 | -4.8% | $113.00 | $115.50 | $108.00 | 6,181,134 | |
| $113.50 | -1.50 | -1.3% | $113.00 | $117.50 | $109.50 | 5,143,300 | |
| $115.00 | -11.50 | -9.1% | $124.50 | $127.50 | $114.50 | 11,228,756 | |
| $126.50 | -7.50 | -5.6% | $131.00 | $132.00 | $125.50 | 10,694,972 | |
| $134.00 | -0.50 | -0.4% | $130.00 | $141.50 | $121.50 | 30,660,238 | |
| $134.50 | +12.00 | +9.8% | $134.50 | $134.50 | $134.50 | 7,527,245 | |
| $122.50 | +10.50 | +9.4% | $115.00 | $123.00 | $109.00 | 17,073,126 | |
| $112.00 | +10.00 | +9.8% | $104.50 | $112.00 | $104.00 | 13,588,096 | |
| $102.00 | -2.50 | -2.4% | $105.50 | $114.50 | $101.50 | 11,918,702 | |
| $104.50 | -0.50 | -0.5% | $105.00 | $107.00 | $104.00 | 2,300,502 | |
| $105.00 | +5.00 | +5.0% | $103.50 | $108.50 | $103.50 | 3,700,370 | |
| $100.00 | -3.00 | -2.9% | $103.00 | $103.00 | $97.90 | 1,678,050 | |
| $103.00 | -1.50 | -1.4% | $105.00 | $107.50 | $101.50 | 2,501,192 | |
| $104.50 | +1.00 | +1.0% | $102.00 | $106.00 | $102.00 | 2,398,337 | |
| $103.50 | +6.60 | +6.8% | $96.90 | $105.00 | $96.20 | 3,431,854 | |
| $96.90 | -0.10 | -0.1% | $96.50 | $97.00 | $92.00 | 1,360,170 | |
| $97.00 | -0.70 | -0.7% | $97.30 | $99.60 | $96.70 | 951,290 | |
| $97.70 | -1.00 | -1.0% | $98.70 | $101.50 | $96.90 | 1,318,201 | |
| $98.70 | -0.50 | -0.5% | $99.30 | $101.00 | $97.10 | 1,406,317 | |
| $99.20 | +0.20 | +0.2% | $98.50 | $102.50 | $96.60 | 1,478,301 | |
| $99.00 | -4.00 | -3.9% | $103.00 | $103.00 | $98.80 | 1,797,453 | |
| $103.00 | +0.50 | +0.5% | $103.00 | $105.50 | $102.00 | 1,307,232 | |
| $102.50 | -3.00 | -2.8% | $105.50 | $105.50 | $102.00 | 1,752,330 | |
| $105.50 | 0.00 | 0.0% | $107.00 | $110.50 | $104.50 | 2,775,152 | |
| $105.50 | +3.00 | +2.9% | $102.50 | $106.00 | $102.50 | 2,106,432 | |
| $102.50 | +1.50 | +1.5% | $101.50 | $106.00 | $99.90 | 3,103,647 | |
| $101.00 | -2.00 | -1.9% | $102.00 | $105.00 | $98.10 | 4,604,028 | |
| $103.00 | -2.50 | -2.4% | $104.50 | $107.00 | $101.00 | 1,951,587 | |
| $105.50 | +1.50 | +1.4% | $103.50 | $106.00 | $99.90 | 1,795,179 | |
| $104.00 | 0.00 | 0.0% | $106.50 | $108.50 | $103.00 | 3,848,331 | |
| $104.00 | +6.40 | +6.6% | $97.30 | $104.00 | $96.10 | 2,891,646 | |
| $97.60 | +5.70 | +6.2% | $94.20 | $100.50 | $93.40 | 3,634,100 | |
| $91.90 | +8.30 | +9.9% | $91.30 | $91.90 | $89.10 | 2,137,078 | |
| $83.60 | -4.20 | -4.8% | $86.10 | $90.80 | $82.00 | 4,102,551 |
- Ticker
- TPEx:8064
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Contrel Technology Co., Ltd.