CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.600	23.700	23.500	23.550	23.550	111,332
2025-10-23	24.000	24.000	23.500	23.550	23.550	339,241
2025-10-22	24.150	24.150	24.000	24.100	24.100	78,001
2025-10-21	24.300	24.600	24.200	24.200	24.200	52,012
2025-10-20	24.300	24.350	24.100	24.100	24.100	50,875
2025-10-17	24.000	24.350	24.000	24.300	24.300	27,000
2025-10-16	23.950	24.050	23.750	24.000	24.000	52,078
2025-10-15	24.100	24.100	23.700	23.950	23.950	78,014
2025-10-14	24.100	24.150	24.050	24.100	24.100	53,060
2025-10-13	24.700	24.700	23.800	24.100	24.100	156,375
2025-10-09	24.950	25.100	24.950	24.950	24.950	47,125
2025-10-08	24.750	25.000	24.750	24.950	24.950	36,051
2025-10-07	25.600	25.600	24.700	24.750	24.750	252,000
2025-10-03	26.250	26.250	25.500	25.600	25.600	55,374
2025-10-02	25.900	26.100	25.800	26.000	26.000	52,460
2025-10-01	26.200	26.200	25.700	25.850	25.850	81,250
2025-09-30	25.600	25.600	25.350	25.500	25.500	92,000
2025-09-29	25.300	25.300	25.300	25.300	25.300	0
2025-09-26	25.650	25.650	25.050	25.300	25.300	53,643
2025-09-25	25.700	25.900	25.650	25.650	25.650	66,100
2025-09-24	25.800	25.800	25.600	25.650	25.650	23,250
2025-09-23	26.250	26.250	25.700	25.900	25.900	44,375
2025-09-22	26.000	26.000	25.900	25.950	25.950	40,500
2025-09-19	25.800	26.150	25.600	25.950	25.950	126,655
2025-09-18	25.900	26.450	25.750	26.150	26.150	49,470
2025-09-17	25.650	25.650	25.500	25.500	25.500	46,999
2025-09-16	26.000	26.000	25.600	25.700	25.700	73,439
2025-09-15	26.600	26.700	25.850	25.950	25.950	105,541
2025-09-12	26.600	26.600	26.250	26.400	26.400	99,000
2025-09-11	27.000	27.000	25.850	26.350	26.350	99,875
2025-09-10	26.500	26.800	26.400	26.800	26.800	72,000
2025-09-09	27.000	27.000	26.200	26.400	26.400	70,000
2025-09-08	26.750	27.000	26.400	26.600	26.600	179,875
2025-09-05	26.000	26.000	25.500	25.950	25.950	53,260
2025-09-04	25.450	25.550	25.050	25.550	25.550	54,000
2025-09-03	25.500	25.900	25.350	25.700	25.700	15,034
2025-09-02	25.900	25.900	25.450	25.500	25.500	61,250
2025-09-01	25.750	25.900	25.400	25.450	25.450	80,030
2025-08-29	26.200	26.200	25.650	26.100	26.100	58,875
2025-08-28	26.650	26.650	26.200	26.200	26.200	33,863
2025-08-27	25.900	26.300	25.900	26.100	26.100	62,378
2025-08-26	26.050	26.250	25.750	25.850	25.850	48,342
2025-08-25	26.250	26.900	26.100	26.100	26.100	117,126
2025-08-22	26.350	26.450	26.250	26.350	26.350	34,100
2025-08-21	26.450	26.650	26.300	26.350	26.350	66,625
2025-08-20	26.950	27.050	26.300	26.300	26.300	187,125
2025-08-19	26.700	27.050	26.150	26.950	26.950	264,375
2025-08-18	26.450	26.700	25.900	26.450	26.450	324,625
2025-08-15	25.550	25.600	25.200	25.600	25.600	163,000
2025-08-14	25.750	25.800	25.350	25.550	25.550	91,000
2025-08-13	24.750	25.850	24.750	25.350	25.350	178,625
2025-08-12	24.500	25.550	24.200	24.800	24.800	150,125
2025-08-11	24.150	24.500	24.000	24.100	24.100	27,000
2025-08-08	24.100	24.500	24.100	24.100	24.100	44,375
2025-08-07	24.450	24.450	24.050	24.200	24.200	24,250
2025-08-06	24.200	24.700	24.050	24.500	24.500	36,012
2025-08-05	24.350	24.750	24.200	24.200	24.200	33,100
2025-08-04	24.250	24.300	23.800	24.250	24.250	34,096
2025-08-01	24.200	24.200	24.200	24.200	24.200	32,990
2025-07-31	24.650	24.800	24.000	24.200	24.200	38,482

← NewerPage 5 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.