CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	22.600	23.000	22.600	22.650	22.650	14,411
2025-05-05	23.300	23.300	22.150	22.650	22.650	58,250
2025-05-02	23.350	23.650	23.300	23.600	23.600	41,463
2025-04-30	23.500	23.550	23.250	23.250	23.250	43,000
2025-04-29	23.150	23.550	23.150	23.500	23.500	31,125
2025-04-28	22.350	23.300	22.350	23.150	23.150	72,409
2025-04-25	22.200	22.500	22.200	22.300	22.300	80,828
2025-04-24	21.800	22.600	21.800	22.050	22.050	91,097
2025-04-23	22.100	22.100	21.500	21.750	21.750	48,291
2025-04-22	21.050	21.500	20.950	21.100	21.100	83,539
2025-04-21	21.650	21.650	21.250	21.600	21.600	59,770
2025-04-18	22.000	22.250	21.850	22.050	22.050	83,031
2025-04-17	22.100	22.400	21.550	22.200	22.200	54,867
2025-04-16	22.250	22.500	22.100	22.100	22.100	110,740
2025-04-15	22.300	22.850	22.300	22.650	22.650	103,003
2025-04-14	23.000	23.650	22.050	22.150	22.150	261,926
2025-04-11	20.200	22.800	20.200	22.800	22.800	190,322
2025-04-10	21.650	21.700	21.000	21.700	21.700	168,290
2025-04-09	19.800	20.400	19.750	19.750	19.750	298,624
2025-04-08	21.900	22.150	21.900	21.900	21.900	206,494
2025-04-07	24.300	24.300	24.300	24.300	24.300	40,827
2025-04-02	28.100	28.100	26.500	26.950	26.950	127,795
2025-04-01	26.000	26.550	26.000	26.300	26.300	97,135
2025-03-31	26.500	26.600	25.800	26.050	26.050	178,529
2025-03-28	27.500	27.500	26.750	26.850	26.850	153,314
2025-03-27	27.900	28.050	27.500	27.500	27.500	81,864
2025-03-26	28.550	28.650	28.150	28.150	28.150	57,239
2025-03-25	28.800	29.000	28.150	28.750	28.750	157,528
2025-03-24	28.700	28.900	28.350	28.800	28.800	76,481
2025-03-21	28.550	28.950	28.150	28.700	28.700	182,818
2025-03-20	28.300	28.650	28.050	28.650	28.650	185,635
2025-03-19	27.750	28.500	27.600	28.350	28.350	109,240
2025-03-18	27.850	28.300	27.850	28.250	28.250	61,538
2025-03-17	28.550	28.550	27.700	28.200	28.200	58,297
2025-03-14	27.850	27.850	27.500	27.650	27.650	59,740
2025-03-13	28.450	28.750	27.700	27.800	27.800	143,454
2025-03-12	28.200	29.000	28.200	28.600	28.600	236,512
2025-03-11	27.650	28.150	26.350	28.100	28.100	280,167
2025-03-10	27.500	27.700	27.300	27.400	27.400	114,697
2025-03-07	28.150	28.300	27.500	27.500	27.500	232,937
2025-03-06	29.800	29.800	28.100	28.150	28.150	716,726
2025-03-05	29.750	30.100	29.750	29.900	29.900	127,880
2025-03-04	29.500	29.950	29.450	29.900	29.900	155,370
2025-03-03	29.850	30.350	29.800	30.050	30.050	99,782
2025-02-27	30.400	30.950	30.150	30.400	30.400	417,220
2025-02-26	30.400	30.400	29.900	30.050	30.050	115,005
2025-02-25	30.450	30.650	29.700	30.000	30.000	392,158
2025-02-24	30.300	30.800	30.000	30.450	30.450	348,982
2025-02-21	30.850	31.250	30.500	31.050	31.050	416,896
2025-02-20	31.450	31.450	30.450	30.800	30.800	471,618
2025-02-19	31.200	31.500	30.700	31.400	31.400	953,947
2025-02-18	29.500	31.850	29.450	31.200	31.200	1,536,334
2025-02-17	29.150	29.450	28.900	29.100	29.100	115,984
2025-02-14	29.400	29.450	29.000	29.100	29.100	188,433
2025-02-13	29.950	30.100	29.250	29.300	29.300	181,490
2025-02-12	30.650	30.650	29.600	29.600	29.600	415,767
2025-02-11	30.850	30.950	30.250	30.400	30.400	487,634
2025-02-10	29.900	31.100	29.650	30.650	30.650	447,223
2025-02-07	29.800	30.550	29.750	29.950	29.950	364,250
2025-02-06	28.500	29.700	28.200	29.650	29.650	192,840

← NewerPage 7 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.