CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	26.150	26.950	25.950	26.950	26.950	180,574
2024-10-30	27.100	27.100	26.100	26.150	26.150	184,083
2024-10-29	26.700	26.850	26.400	26.650	26.650	244,820
2024-10-28	27.550	27.600	26.400	26.700	26.700	350,914
2024-10-25	27.500	28.450	27.250	27.450	27.450	1,431,894
2024-10-24	26.800	27.800	26.600	26.800	26.800	649,455
2024-10-23	26.250	26.650	25.950	26.500	26.500	320,746
2024-10-22	25.800	25.900	25.650	25.900	25.900	132,322
2024-10-21	25.650	25.900	25.550	25.650	25.650	109,934
2024-10-18	26.550	26.550	25.400	25.400	25.400	303,052
2024-10-17	25.650	26.000	25.650	25.850	25.850	262,700
2024-10-16	25.150	25.900	25.100	25.550	25.550	217,177
2024-10-15	26.300	26.350	25.100	25.250	25.250	614,234
2024-10-14	25.750	25.950	25.150	25.900	25.900	400,083
2024-10-11	26.500	26.500	25.700	25.700	25.700	375,164
2024-10-09	26.700	26.950	26.150	26.150	26.150	396,962
2024-10-08	27.150	27.150	26.550	26.550	26.550	494,227
2024-10-07	27.600	27.900	27.150	27.150	27.150	499,583
2024-10-04	28.050	28.450	27.300	27.300	27.300	1,319,437
2024-10-01	30.050	30.200	29.200	29.200	29.200	907,321
2024-09-30	30.750	30.750	29.000	30.100	30.100	1,595,071
2024-09-27	34.100	34.450	31.300	31.300	31.300	4,769,149
2024-09-26	34.750	34.750	34.750	34.750	34.750	2,929,550
2024-09-25	31.600	31.600	31.600	31.600	31.600	2,931,541
2024-09-24	27.800	28.800	27.600	28.750	28.750	827,418
2024-09-23	25.800	28.350	25.800	27.600	27.600	937,504
2024-09-20	26.100	26.150	25.700	25.800	25.800	34,229
2024-09-19	26.000	26.000	25.700	25.800	25.800	20,127
2024-09-18	25.750	26.100	25.600	25.600	25.600	34,163
2024-09-16	26.500	26.700	25.100	25.600	25.600	394,032
2024-09-13	25.950	26.450	25.950	26.300	26.300	41,195
2024-09-12	25.500	26.350	25.500	26.350	26.350	58,779
2024-09-11	25.150	25.750	25.150	25.500	25.500	44,688
2024-09-10	25.100	25.400	25.100	25.150	25.150	56,495
2024-09-09	25.050	25.450	24.900	25.450	25.450	79,094
2024-09-06	25.000	25.500	25.000	25.500	25.500	55,520
2024-09-05	25.700	25.700	25.000	25.200	25.200	63,694
2024-09-04	26.100	26.100	25.400	25.500	25.500	126,504
2024-09-03	26.550	26.750	26.200	26.250	26.250	37,094
2024-09-02	26.500	26.800	26.200	26.550	26.550	52,049
2024-08-30	26.800	26.800	26.450	26.450	26.450	80,356
2024-08-29	26.550	26.750	26.400	26.450	26.450	43,311
2024-08-28	26.350	26.900	26.300	26.300	26.300	70,254
2024-08-27	26.600	26.600	26.200	26.350	26.350	35,500
2024-08-26	26.250	26.600	26.200	26.450	26.450	41,827
2024-08-23	26.550	26.550	26.000	26.550	26.550	71,799
2024-08-22	26.950	27.000	26.500	26.550	26.550	115,378
2024-08-21	26.100	26.850	26.100	26.650	26.650	108,342
2024-08-20	27.250	27.750	26.450	26.500	26.500	526,759
2024-08-19	24.200	26.250	24.100	26.250	26.250	220,840
2024-08-16	24.100	24.150	23.800	23.900	23.900	61,383
2024-08-15	24.100	24.100	23.900	23.950	23.950	32,972
2024-08-14	24.300	24.500	24.000	24.000	24.000	76,526
2024-08-13	24.050	24.250	23.800	24.150	24.150	60,009
2024-08-12	24.250	24.450	24.000	24.050	24.050	112,263
2024-08-09	23.250	24.100	23.250	23.750	23.750	120,523
2024-08-08	22.700	23.900	22.700	23.100	23.100	185,843
2024-08-07	21.850	23.300	21.750	22.750	22.750	151,847
2024-08-06	21.900	22.200	20.350	21.750	21.750	316,048
2024-08-05	24.300	24.300	21.950	21.950	21.950	368,089

← NewerPage 9 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.