CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	26.900	27.150	26.700	27.150	27.150	114,012
2026-04-28	27.000	27.250	26.550	26.850	26.850	160,000
2026-04-27	27.200	27.200	26.100	26.650	26.650	171,287
2026-04-24	27.700	27.800	26.900	27.000	27.000	453,000
2026-04-23	29.050	29.100	27.250	27.650	27.650	366,018
2026-04-22	28.950	28.950	28.650	28.850	28.850	236,625
2026-04-21	28.900	28.950	28.700	28.900	28.900	120,461
2026-04-20	29.150	29.150	27.800	28.700	28.700	311,000
2026-04-17	28.850	29.100	28.800	29.050	29.050	154,080
2026-04-16	29.200	29.400	28.950	29.050	29.050	132,156
2026-04-15	29.300	29.300	28.800	29.000	29.000	144,750
2026-04-14	28.900	29.500	28.900	29.200	29.200	204,004
2026-04-13	28.600	28.950	28.500	28.900	28.900	178,125
2026-04-10	29.300	29.350	28.300	28.600	28.600	333,112
2026-04-09	29.950	29.950	28.700	28.900	28.900	246,100
2026-04-08	30.300	30.450	29.600	29.800	29.800	565,125
2026-04-07	30.250	30.700	29.650	30.650	30.650	684,500
2026-04-02	30.050	30.300	29.550	29.950	29.950	222,375
2026-04-01	29.050	30.250	28.750	30.100	30.100	550,316
2026-03-31	28.700	29.400	28.700	28.800	28.800	169,012
2026-03-30	29.100	29.700	28.550	29.150	29.150	197,016
2026-03-27	29.500	29.900	29.200	29.900	29.900	125,672
2026-03-26	29.600	30.250	29.300	29.750	29.750	275,220
2026-03-25	30.800	30.850	29.550	29.850	29.850	494,200
2026-03-24	30.500	31.350	30.000	30.400	30.400	773,275
2026-03-23	29.300	30.350	29.050	30.200	30.200	730,064
2026-03-20	29.600	29.850	29.050	29.700	29.700	419,693
2026-03-19	29.550	29.550	28.950	29.050	29.050	161,000
2026-03-18	30.000	30.300	29.250	29.700	29.700	598,250
2026-03-17	28.900	29.700	28.700	29.600	29.600	776,770
2026-03-16	27.800	28.900	27.350	28.350	28.350	477,312
2026-03-13	26.500	27.900	25.800	27.850	27.850	586,121
2026-03-12	27.200	27.400	26.700	27.400	27.400	76,616
2026-03-11	25.750	27.200	25.750	27.200	27.200	187,770
2026-03-10	25.600	26.150	25.300	25.700	25.700	165,190
2026-03-09	25.550	25.650	24.800	25.100	25.100	197,853
2026-03-06	25.900	26.250	25.650	26.000	26.000	55,020
2026-03-05	27.000	27.200	26.150	26.250	26.250	112,000
2026-03-04	26.350	26.550	25.600	25.900	25.900	146,000
2026-03-03	27.150	27.300	26.800	26.850	26.850	120,050
2026-03-02	27.600	27.600	27.000	27.150	27.150	112,000
2026-02-26	27.900	27.900	27.450	27.700	27.700	95,575
2026-02-25	28.200	28.250	27.400	27.600	27.600	123,250
2026-02-24	27.950	27.950	27.600	27.800	27.800	110,375
2026-02-23	28.000	28.250	27.800	28.050	28.050	234,559
2026-02-11	27.700	28.250	27.350	28.000	28.000	368,185
2026-02-10	28.150	28.150	27.250	27.300	27.300	153,000
2026-02-09	27.100	28.000	27.050	27.500	27.500	522,901
2026-02-06	26.950	26.950	25.500	26.300	26.300	137,500
2026-02-05	27.000	27.350	26.500	26.550	26.550	90,500
2026-02-04	26.200	26.850	26.050	26.850	26.850	69,789
2026-02-03	26.050	26.250	25.900	26.250	26.250	50,375
2026-02-02	26.400	26.400	26.000	26.050	26.050	87,125
2026-01-30	27.100	27.100	26.250	26.750	26.750	72,625
2026-01-29	26.950	26.950	26.200	26.250	26.250	145,000
2026-01-28	27.100	27.100	26.900	26.950	26.950	63,156
2026-01-27	27.850	27.900	27.200	27.200	27.200	60,250
2026-01-26	27.500	28.000	27.350	27.700	27.700	71,250
2026-01-23	27.700	27.700	27.250	27.600	27.600	94,250
2026-01-22	28.000	28.200	27.550	27.950	27.950	116,785

← NewerPage 3 of 21 · 1,221 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.