CX Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	24.300	24.300	21.950	21.950	21.950	368,089
2024-08-02	24.400	24.600	24.350	24.350	24.350	59,254
2024-08-01	25.000	25.000	24.650	24.850	24.850	78,985
2024-07-31	24.650	25.000	24.650	24.650	24.650	96,431
2024-07-30	24.650	24.700	24.250	24.700	24.700	91,017
2024-07-29	25.600	25.650	24.850	24.850	24.850	100,510
2024-07-26	24.950	25.400	24.800	25.200	25.200	96,156
2024-07-23	25.650	26.050	25.600	25.800	25.800	71,339
2024-07-22	26.000	26.350	25.000	25.650	25.650	138,715
2024-07-19	26.850	26.900	26.150	26.200	26.200	144,907
2024-07-18	26.650	26.900	26.500	26.700	26.700	76,922
2024-07-17	26.600	27.000	26.600	26.800	26.800	107,620
2024-07-16	26.800	26.850	26.600	26.600	26.600	111,167
2024-07-15	27.200	27.200	26.750	26.750	26.750	126,425
2024-07-12	27.350	27.450	27.100	27.250	27.250	73,693
2024-07-11	27.350	27.700	27.300	27.350	27.350	155,881
2024-07-10	27.750	27.750	27.250	27.300	27.300	82,684
2024-07-09	27.950	27.950	27.200	27.300	27.300	127,949
2024-07-08	28.400	28.500	27.400	27.500	27.500	131,805
2024-07-05	28.000	28.150	27.550	27.750	27.750	218,448
2024-07-04	26.950	29.100	26.600	28.000	28.000	979,126
2024-07-03	26.600	27.300	26.600	27.150	27.150	122,081
2024-07-02	26.800	26.800	26.500	26.500	26.500	101,259
2024-07-01	27.150	27.450	26.750	26.750	26.750	121,358
2024-06-28	26.900	27.150	26.750	27.150	27.150	101,295
2024-06-27	26.600	26.700	26.450	26.450	26.450	77,138
2024-06-26	26.650	26.900	26.600	26.600	26.600	79,117
2024-06-25	27.050	27.050	26.500	26.600	26.600	82,761
2024-06-24	27.000	27.250	26.850	26.850	26.850	58,558
2024-06-21	27.100	27.350	26.900	27.000	27.000	103,404
2024-06-20	26.950	27.200	26.900	27.100	27.100	66,100
2024-06-19	27.050	27.350	26.950	26.950	26.950	91,835
2024-06-18	26.950	27.150	26.750	26.950	26.950	58,006
2024-06-17	26.700	27.500	26.600	26.950	26.950	103,813
2024-06-14	26.450	26.600	26.350	26.400	26.400	113,848
2024-06-13	26.550	26.550	26.000	26.450	26.450	104,955
2024-06-12	26.300	26.550	26.300	26.550	26.550	54,614
2024-06-11	26.950	26.950	26.000	26.300	26.300	385,773
2024-06-07	27.050	27.300	26.800	27.000	27.000	165,343
2024-06-06	27.900	27.900	27.000	27.000	27.000	189,655
2024-06-05	28.100	28.100	27.250	27.400	27.400	144,609
2024-06-04	27.000	27.100	27.000	27.100	27.100	56,233
2024-06-03	27.550	27.550	27.000	27.100	27.100	126,988
2024-05-31	27.850	28.000	27.500	27.500	27.500	48,591
2024-05-30	27.650	27.850	27.400	27.400	27.400	67,175
2024-05-29	27.600	27.750	27.300	27.650	27.650	87,942
2024-05-28	27.300	27.800	27.200	27.600	27.600	79,913
2024-05-27	27.000	27.400	26.850	27.050	27.050	63,465
2024-05-24	26.900	27.100	26.800	26.850	26.850	55,307
2024-05-23	27.650	27.650	26.900	26.900	26.900	161,438
2024-05-22	27.700	27.900	27.600	27.600	27.600	69,804
2024-05-21	27.550	27.850	27.550	27.550	27.550	73,714
2024-05-20	27.200	27.600	27.100	27.550	27.550	150,954
2024-05-17	27.600	27.900	27.350	27.450	27.450	111,384
2024-05-16	27.300	27.650	27.000	27.600	27.600	336,890
2024-05-15	28.450	28.550	27.200	27.350	27.350	377,082
2024-05-14	28.400	28.400	27.800	28.050	28.050	216,729
2024-05-13	29.100	29.100	28.350	28.500	28.500	131,260
2024-05-10	28.950	29.000	28.500	28.650	28.650	219,195
2024-05-09	28.950	29.300	28.600	29.000	29.000	138,834

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.6500 TWD
2022-08-31	0.9563 TWD
2021-08-04	0.5000 TWD
2020-07-02	0.5000 TWD
2019-06-20	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.