CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.700	27.950	27.450	27.950	27.950	211,000
2026-01-20	28.150	28.150	27.700	27.700	27.700	93,125
2026-01-19	27.850	28.250	27.750	28.000	28.000	269,484
2026-01-16	27.150	28.400	27.000	27.800	27.800	334,760
2026-01-15	27.000	27.150	26.750	27.100	27.100	79,310
2026-01-14	26.450	27.100	26.450	27.000	27.000	140,105
2026-01-13	27.050	27.200	26.200	26.600	26.600	134,354
2026-01-12	27.000	27.100	26.800	26.900	26.900	207,000
2026-01-09	26.550	27.100	26.250	26.750	26.750	203,625
2026-01-08	26.200	26.300	26.050	26.200	26.200	80,250
2026-01-07	26.550	26.600	26.200	26.200	26.200	88,005
2026-01-06	25.500	26.100	25.450	26.100	26.100	112,713
2026-01-05	25.700	25.800	25.550	25.550	25.550	67,000
2026-01-02	26.400	26.400	25.650	25.700	25.700	145,004
2025-12-31	25.600	25.800	25.500	25.600	25.600	119,010
2025-12-30	25.600	25.900	25.600	25.900	25.900	19,887
2025-12-29	25.550	25.950	25.550	25.750	25.750	43,875
2025-12-26	25.650	25.650	25.450	25.550	25.550	96,000
2025-12-24	26.300	26.300	25.750	25.750	25.750	87,000
2025-12-23	25.950	25.950	25.750	25.850	25.850	101,000
2025-12-22	26.050	26.050	25.650	25.700	25.700	66,015
2025-12-19	25.650	25.800	25.550	25.550	25.550	34,250
2025-12-18	25.800	26.200	25.550	25.550	25.550	87,231
2025-12-17	26.350	26.350	25.950	25.950	25.950	59,250
2025-12-16	26.300	26.450	25.900	26.100	26.100	134,000
2025-12-15	26.300	26.400	26.000	26.100	26.100	101,005
2025-12-12	26.750	26.750	26.150	26.550	26.550	282,250
2025-12-11	26.850	26.950	26.350	26.750	26.750	242,554
2025-12-10	27.300	27.400	26.650	27.000	27.000	318,000
2025-12-09	26.750	27.050	26.400	27.050	27.050	370,625
2025-12-08	26.650	26.650	26.400	26.650	26.650	227,000
2025-12-05	26.500	26.600	25.650	26.500	26.500	197,625
2025-12-04	26.200	26.500	26.150	26.400	26.400	318,125
2025-12-03	26.100	26.100	25.800	26.000	26.000	21,051
2025-12-02	26.200	26.200	25.750	25.850	25.850	46,000
2025-12-01	25.750	25.900	25.700	25.750	25.750	35,819
2025-11-28	26.000	26.050	25.650	25.900	25.900	53,000
2025-11-27	26.000	26.150	25.800	26.000	26.000	75,375
2025-11-26	26.000	26.200	25.850	26.100	26.100	133,125
2025-11-25	26.100	26.150	25.800	26.000	26.000	96,250
2025-11-24	25.700	25.850	25.450	25.700	25.700	83,125
2025-11-21	25.800	26.050	25.250	25.550	25.550	166,000
2025-11-20	26.050	26.350	26.000	26.150	26.150	120,000
2025-11-19	26.650	26.650	25.800	25.900	25.900	193,000
2025-11-18	26.850	26.900	26.400	26.650	26.650	204,000
2025-11-17	27.800	27.800	26.650	26.950	26.950	371,291
2025-11-14	26.450	27.800	26.450	27.000	27.000	957,000
2025-11-13	25.000	25.850	25.000	25.750	25.750	230,844
2025-11-12	24.550	25.000	24.500	24.950	24.950	107,348
2025-11-11	25.400	25.550	24.400	24.750	24.750	104,000
2025-11-10	25.300	25.350	24.750	24.900	24.900	91,274
2025-11-07	25.350	25.350	24.800	25.050	25.050	141,250
2025-11-06	24.500	25.000	24.350	24.700	24.700	178,101
2025-11-05	23.750	24.600	23.450	24.350	24.350	128,172
2025-11-04	24.450	24.950	24.100	24.350	24.350	133,000
2025-11-03	24.200	24.550	24.200	24.450	24.450	81,009
2025-10-31	23.950	24.250	23.950	24.150	24.150	105,125
2025-10-30	23.800	24.150	23.750	24.050	24.050	92,000
2025-10-29	23.600	23.800	23.600	23.800	23.800	87,500
2025-10-28	23.800	23.850	23.450	23.600	23.600	167,002

← NewerPage 4 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.