CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	28.400	29.100	28.400	28.850	28.850	132,236
2025-02-04	28.500	29.000	28.150	28.600	28.600	130,574
2025-02-03	28.900	28.900	28.000	28.250	28.250	206,668
2025-01-22	29.100	29.650	28.450	29.300	29.300	650,779
2025-01-21	29.850	29.850	28.800	28.900	28.900	443,712
2025-01-20	30.300	30.300	29.350	29.600	29.600	280,162
2025-01-17	29.850	30.500	29.000	30.300	30.300	819,221
2025-01-16	29.300	30.800	29.150	30.100	30.100	1,075,828
2025-01-15	29.700	29.950	28.750	29.300	29.300	198,132
2025-01-14	29.500	29.750	29.000	29.550	29.550	195,192
2025-01-13	28.850	29.050	28.200	28.950	28.950	319,584
2025-01-10	29.300	29.600	29.100	29.150	29.150	123,757
2025-01-09	30.600	30.600	29.100	29.300	29.300	315,611
2025-01-08	30.200	30.900	29.650	30.300	30.300	614,229
2025-01-07	29.750	30.250	28.950	30.050	30.050	493,751
2025-01-06	29.450	29.700	28.300	29.700	29.700	400,522
2025-01-03	30.850	31.100	28.450	29.450	29.450	921,156
2025-01-02	30.900	31.800	30.200	31.000	31.000	1,201,974
2024-12-31	29.700	31.050	29.700	30.500	30.500	823,000
2024-12-30	30.200	30.450	29.450	29.700	29.700	447,207
2024-12-27	29.500	30.300	29.500	30.200	30.200	519,484
2024-12-26	29.700	30.200	29.450	29.500	29.500	227,718
2024-12-25	30.050	30.050	29.250	29.700	29.700	419,544
2024-12-24	30.200	30.400	29.250	29.400	29.400	524,073
2024-12-23	27.800	29.950	27.800	29.700	29.700	1,023,226
2024-12-20	27.800	28.750	27.700	27.700	27.700	154,586
2024-12-19	28.800	28.800	28.150	28.150	28.150	163,370
2024-12-18	29.000	29.200	28.500	28.850	28.850	174,761
2024-12-17	28.600	29.600	28.150	28.850	28.850	386,035
2024-12-16	29.550	29.550	28.100	28.600	28.600	480,096
2024-12-13	30.350	30.350	28.950	29.100	29.100	555,389
2024-12-12	30.100	30.750	29.700	29.900	29.900	1,011,473
2024-12-11	29.700	30.050	29.000	29.850	29.850	728,630
2024-12-10	29.250	30.050	28.800	29.700	29.700	656,413
2024-12-09	29.650	30.100	29.300	29.450	29.450	714,370
2024-12-06	29.400	29.950	29.150	29.250	29.250	366,489
2024-12-05	31.200	31.200	29.100	29.150	29.150	1,042,846
2024-12-04	28.400	30.350	28.400	29.750	29.750	1,206,867
2024-12-03	28.600	28.600	27.700	28.200	28.200	146,216
2024-12-02	28.400	29.000	28.000	28.100	28.100	286,387
2024-11-29	27.950	28.450	27.350	28.200	28.200	177,383
2024-11-28	28.000	28.000	27.150	27.950	27.950	258,494
2024-11-27	28.750	28.850	27.650	28.000	28.000	438,429
2024-11-26	28.700	29.150	28.200	28.800	28.800	421,815
2024-11-25	29.400	29.750	28.500	28.800	28.800	1,279,028
2024-11-22	27.200	29.500	27.200	29.300	29.300	1,615,191
2024-11-21	27.000	27.300	26.550	27.000	27.000	266,006
2024-11-20	26.700	26.950	26.350	26.850	26.850	190,888
2024-11-19	26.700	26.700	26.350	26.600	26.600	113,601
2024-11-18	26.650	26.950	26.200	26.550	26.550	278,229
2024-11-15	25.800	27.000	25.800	26.650	26.650	508,003
2024-11-14	26.600	26.650	25.750	25.750	25.750	208,760
2024-11-13	25.750	27.250	25.600	26.250	26.250	435,368
2024-11-12	25.750	25.750	25.000	25.300	25.300	204,453
2024-11-11	26.000	26.050	25.500	25.750	25.750	210,903
2024-11-08	27.100	27.100	26.000	26.000	26.000	218,799
2024-11-07	26.800	27.050	26.600	26.650	26.650	318,386
2024-11-06	26.050	27.300	26.050	26.300	26.300	304,191
2024-11-05	26.950	26.950	26.250	26.350	26.350	58,560
2024-11-04	26.750	26.800	26.300	26.300	26.300	168,374

← NewerPage 8 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.