CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	24.650	24.800	24.000	24.200	24.200	38,482
2025-07-30	24.950	24.950	23.850	24.500	24.500	65,375
2025-07-29	23.750	24.650	23.750	24.400	24.400	177,136
2025-07-28	23.800	23.900	23.700	23.750	23.750	46,250
2025-07-25	23.700	23.800	23.350	23.800	23.800	34,115
2025-07-24	23.550	23.700	23.500	23.700	23.700	31,250
2025-07-23	23.450	23.650	23.300	23.350	23.350	27,200
2025-07-22	23.450	23.450	22.850	23.200	23.200	37,000
2025-07-21	23.250	23.400	23.250	23.400	23.400	9,125
2025-07-18	23.550	23.600	23.400	23.400	23.400	22,228
2025-07-17	23.250	24.500	23.250	23.500	23.500	73,197
2025-07-16	23.400	23.400	23.050	23.050	23.050	14,368
2025-07-15	23.100	23.400	22.950	23.350	23.350	25,810
2025-07-14	23.150	23.150	23.050	23.050	23.050	8,250
2025-07-11	23.100	23.150	22.900	23.150	23.150	14,000
2025-07-10	23.100	23.500	23.000	23.000	23.000	25,000
2025-07-09	23.050	23.550	23.050	23.250	23.250	22,625
2025-07-08	22.950	23.350	22.900	22.950	22.950	28,250
2025-07-07	23.050	23.450	22.950	22.950	22.950	40,010
2025-07-04	23.950	23.950	23.050	23.050	23.050	47,000
2025-07-03	23.250	23.400	23.100	23.400	23.400	100,000
2025-07-02	24.150	24.200	23.850	24.050	22.850	52,004
2025-07-01	23.800	24.450	23.800	24.150	22.945	74,012
2025-06-30	24.500	24.500	23.750	23.800	22.613	90,375
2025-06-27	25.100	25.250	24.800	24.800	23.563	30,000
2025-06-26	24.950	25.150	24.800	25.100	25.100	15,011
2025-06-25	24.350	25.000	24.200	24.950	24.950	36,168
2025-06-24	24.000	24.550	23.500	24.550	24.550	69,250
2025-06-23	23.500	23.850	23.500	23.850	23.850	15,000
2025-06-20	24.100	24.500	24.050	24.050	24.050	17,250
2025-06-19	24.400	24.400	23.700	24.150	24.150	35,000
2025-06-18	24.250	24.850	24.250	24.600	24.600	70,015
2025-06-17	23.650	24.400	23.600	24.250	24.250	86,708
2025-06-16	23.150	23.600	23.000	23.200	23.200	57,050
2025-06-13	23.950	24.000	23.050	23.200	23.200	61,000
2025-06-12	24.300	24.400	23.800	24.000	24.000	34,002
2025-06-11	24.500	24.500	24.300	24.400	24.400	17,375
2025-06-10	24.300	24.700	24.300	24.550	24.550	41,375
2025-06-09	24.600	24.600	24.250	24.300	24.300	32,000
2025-06-06	25.100	25.100	24.450	24.750	24.750	13,002
2025-06-05	24.950	25.200	24.600	24.600	24.600	20,001
2025-06-04	24.250	25.000	24.250	24.900	24.900	20,782
2025-06-03	24.300	24.800	24.250	24.250	24.250	35,999
2025-06-02	24.500	24.850	24.250	24.350	24.350	41,589
2025-05-29	25.900	25.950	24.800	25.300	25.300	41,002
2025-05-28	25.700	26.250	24.800	25.200	25.200	32,336
2025-05-27	26.300	26.300	25.500	25.700	25.700	37,126
2025-05-26	25.050	25.800	25.000	25.150	25.150	22,125
2025-05-23	24.800	25.850	24.800	25.200	25.200	83,228
2025-05-22	25.200	25.200	24.700	24.750	24.750	11,001
2025-05-21	24.850	25.200	24.800	25.200	25.200	40,001
2025-05-20	24.600	24.850	24.000	24.800	24.800	57,151
2025-05-19	25.050	25.200	24.400	24.400	24.400	52,005
2025-05-16	24.700	25.250	24.700	25.200	25.200	103,556
2025-05-15	25.000	25.000	24.250	24.300	24.300	20,000
2025-05-14	24.300	24.600	24.200	24.450	24.450	43,553
2025-05-13	24.200	24.700	24.100	24.300	24.300	61,125
2025-05-12	23.800	24.150	23.800	24.000	24.000	34,000
2025-05-09	24.000	24.000	23.500	23.700	23.700	52,763
2025-05-08	23.200	23.700	22.750	23.600	23.600	65,625

← NewerPage 6 of 21 · 1,222 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.