CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	28.500	29.200	28.450	29.200	29.200	112,600
2024-05-07	29.800	29.800	28.300	28.500	28.500	544,921
2024-05-06	30.150	30.250	29.800	30.100	30.100	149,142
2024-05-03	30.000	30.600	29.750	30.100	30.100	201,068
2024-05-02	29.550	29.850	29.300	29.800	29.800	161,895
2024-04-30	29.600	29.600	29.200	29.550	29.550	186,555
2024-04-29	29.750	30.300	29.300	29.500	29.500	166,659
2024-04-26	29.250	29.500	29.100	29.500	29.500	90,721
2024-04-25	29.400	29.750	29.000	29.400	29.400	144,906
2024-04-24	28.850	29.400	28.650	29.350	29.350	175,734
2024-04-23	28.800	28.900	28.400	28.900	28.900	78,380
2024-04-22	28.200	28.750	27.900	28.750	28.750	174,301
2024-04-19	28.750	28.750	27.850	28.450	28.450	199,823
2024-04-18	29.150	29.200	28.850	29.100	29.100	89,113
2024-04-17	28.800	29.450	28.700	29.150	29.150	141,080
2024-04-16	29.700	29.700	28.600	28.700	28.700	248,215
2024-04-15	30.000	30.000	29.600	30.000	30.000	216,231
2024-04-12	30.050	30.250	29.800	30.250	30.250	138,482
2024-04-11	30.550	30.550	29.950	30.250	30.250	95,125
2024-04-10	30.150	30.450	30.050	30.300	30.300	96,241
2024-04-09	31.100	31.100	30.300	30.300	30.300	182,327
2024-04-08	31.000	31.000	30.100	30.450	30.450	198,765
2024-04-03	30.350	30.350	29.250	29.950	29.950	158,982
2024-04-02	30.400	30.600	30.050	30.200	30.200	181,901
2024-04-01	30.900	30.900	30.100	30.550	30.550	178,821
2024-03-29	30.550	31.350	30.200	30.200	30.200	400,015
2024-03-28	29.800	32.150	29.600	30.650	30.650	2,117,733
2024-03-27	29.600	30.000	29.200	29.950	29.950	216,693
2024-03-26	29.000	29.450	28.600	29.450	29.450	171,509
2024-03-25	29.400	29.400	28.650	29.050	29.050	215,045
2024-03-22	28.600	29.350	28.400	29.350	29.350	232,440
2024-03-21	27.900	28.450	27.900	28.450	28.450	104,706
2024-03-20	28.000	28.000	27.700	27.850	27.850	113,749
2024-03-19	28.350	28.950	27.850	28.000	28.000	184,473
2024-03-18	28.100	28.250	27.900	28.100	28.100	146,376
2024-03-15	28.300	28.350	28.100	28.100	28.100	63,206
2024-03-14	28.500	28.500	28.100	28.250	28.250	99,384
2024-03-13	29.150	29.150	28.500	28.500	28.500	115,057
2024-03-12	28.700	29.250	28.700	29.150	29.150	74,346
2024-03-11	28.750	29.500	28.600	28.650	28.650	151,150
2024-03-08	29.950	30.000	28.600	28.600	28.600	275,043
2024-03-07	31.000	31.000	29.750	29.850	29.850	249,242
2024-03-06	30.350	30.900	30.250	30.900	30.900	318,704
2024-03-05	31.000	31.800	30.100	31.000	31.000	592,078
2024-03-04	29.500	30.700	29.500	30.700	30.700	597,650
2024-03-01	29.350	29.650	29.150	29.450	29.450	89,872
2024-02-29	28.750	30.200	28.750	29.350	29.350	150,232
2024-02-27	29.500	29.500	28.550	28.750	28.750	128,087
2024-02-26	29.450	29.450	29.100	29.250	29.250	91,431
2024-02-23	29.150	29.300	28.950	29.100	29.100	90,585
2024-02-22	29.500	29.550	29.050	29.100	29.100	133,930
2024-02-21	29.000	30.150	29.000	29.400	29.400	394,102
2024-02-20	28.550	29.100	28.350	28.400	28.400	106,963
2024-02-19	28.700	29.200	28.650	28.750	28.750	154,766
2024-02-16	28.500	28.750	28.200	28.650	28.650	146,168
2024-02-15	28.200	28.650	28.000	28.500	28.500	140,904
2024-02-05	28.250	28.250	27.950	28.200	28.200	53,701
2024-02-02	28.350	28.850	28.200	28.250	28.250	28,424
2024-02-01	28.450	28.450	28.300	28.350	28.350	29,775
2024-01-31	28.900	28.900	28.400	28.500	28.500	34,685

← NewerPage 11 of 21 · 1,216 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.