CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.850	35.850	33.800	34.450	34.450	393,020
2026-07-22	35.150	35.200	34.050	35.000	35.000	288,375
2026-07-21	33.850	35.050	33.600	34.000	34.000	406,076
2026-07-20	32.800	33.550	31.300	33.550	33.550	390,000
2026-07-17	34.000	34.000	32.300	32.750	32.750	569,000
2026-07-16	35.050	35.500	34.550	34.750	34.750	341,000
2026-07-15	35.600	35.850	34.500	35.250	35.250	555,468
2026-07-14	36.900	36.900	34.100	35.600	35.600	760,880
2026-07-13	38.000	38.000	35.300	36.200	36.200	1,090,035
2026-07-10	38.300	38.300	38.300	38.300	38.300	0
2026-07-09	38.400	38.850	37.100	38.300	38.300	919,520
2026-07-08	37.350	38.900	36.800	37.650	37.650	955,000
2026-07-07	42.000	42.750	37.650	37.650	37.650	2,978,201
2026-07-06	39.650	41.650	39.650	41.650	41.650	1,362,240
2026-07-03	37.700	38.550	37.100	37.900	37.900	1,099,175
2026-07-02	36.100	37.900	36.100	37.500	37.500	758,637
2026-07-01	37.000	38.900	35.200	36.950	36.950	2,439,154
2026-06-30	37.600	38.400	36.700	37.500	37.500	2,770,198
2026-06-29	35.000	37.900	34.550	37.450	37.450	3,174,499
2026-06-26	33.800	36.400	33.300	34.550	34.550	3,965,900
2026-06-25	31.400	34.200	31.400	34.050	34.050	2,705,801
2026-06-24	29.900	31.200	29.750	31.100	31.100	633,270
2026-06-23	30.300	30.300	29.650	30.200	30.200	423,125
2026-06-22	30.400	30.700	30.250	30.300	30.300	311,803
2026-06-18	30.750	30.750	30.000	30.350	30.350	612,749
2026-06-17	29.750	30.300	29.600	30.200	30.200	306,248
2026-06-16	30.850	31.500	29.850	29.850	29.850	710,939
2026-06-15	29.000	30.500	28.200	30.050	30.050	747,415
2026-06-12	27.500	28.000	27.500	27.750	27.750	184,000
2026-06-11	26.750	27.300	26.350	27.150	27.150	144,875
2026-06-10	27.300	27.350	26.700	26.700	26.700	123,000
2026-06-09	27.100	27.650	27.100	27.200	27.200	108,125
2026-06-08	27.300	27.500	26.300	27.450	27.450	108,020
2026-06-05	27.650	28.000	27.250	27.700	27.700	183,100
2026-06-04	27.800	28.500	27.700	27.900	27.900	233,205
2026-06-03	27.700	28.200	27.700	27.950	27.950	200,000
2026-06-02	27.250	27.750	26.900	27.600	27.600	217,250
2026-06-01	27.000	27.350	26.850	27.150	27.150	216,285
2026-05-29	27.000	27.300	26.850	27.000	27.000	112,025
2026-05-28	26.600	27.400	26.600	26.850	26.850	180,125
2026-05-27	26.850	26.850	26.500	26.650	26.650	136,000
2026-05-26	27.050	27.050	26.700	26.750	26.750	102,000
2026-05-25	27.500	27.500	26.950	27.000	27.000	156,625
2026-05-22	27.500	27.500	27.250	27.250	27.250	148,565
2026-05-21	26.750	27.500	26.750	27.500	27.500	177,750
2026-05-20	26.250	26.550	26.250	26.450	26.450	174,625
2026-05-19	26.500	26.650	26.200	26.300	26.300	114,875
2026-05-18	26.600	26.700	26.150	26.350	26.350	200,625
2026-05-15	26.900	27.250	26.300	26.500	26.500	288,407
2026-05-14	26.650	27.150	26.550	26.650	26.650	150,010
2026-05-13	27.150	27.150	26.600	26.650	26.650	151,000
2026-05-12	27.650	27.650	26.950	27.000	27.000	184,399
2026-05-11	27.800	28.250	27.550	27.600	27.600	202,500
2026-05-08	27.800	28.450	27.700	28.000	28.000	202,125
2026-05-07	27.300	27.800	27.250	27.600	27.600	121,660
2026-05-06	27.150	27.350	26.600	27.200	27.200	131,166
2026-05-05	26.700	27.000	26.700	27.000	27.000	130,875
2026-05-04	26.600	27.400	26.600	26.800	26.800	73,000
2026-04-30	27.250	27.250	26.600	26.600	26.600	180,175
2026-04-29	26.900	27.150	26.700	27.150	27.150	114,012

← NewerPage 2 of 21 · 1,220 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.