CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	26.300	26.700	26.100	26.100	26.100	135,213
2026-10-19	26.600	26.600	26.200	26.300	26.300	232,592
2026-10-16	27.100	27.200	26.650	26.800	26.800	143,791
2026-10-15	27.400	27.400	26.750	26.950	26.950	153,551
2026-10-14	27.300	27.850	27.150	27.400	27.400	173,999
2026-10-13	27.600	27.650	27.200	27.300	27.300	159,793
2026-10-12	28.300	28.300	27.750	27.850	27.850	239,555
2026-10-08	29.200	29.200	28.300	28.600	28.600	431,334
2026-10-07	29.650	30.500	28.700	29.200	29.200	1,289,011
2026-10-06	28.150	30.650	28.050	30.650	30.650	1,344,551
2026-10-05	27.550	28.050	27.500	27.900	27.900	168,842
2026-10-02	27.250	27.550	27.150	27.400	27.400	118,778
2026-10-01	27.450	27.450	27.050	27.250	27.250	65,903
2026-09-30	27.250	27.450	27.150	27.200	27.200	95,375
2026-09-29	27.400	27.600	27.050	27.250	27.250	132,000
2026-09-24	26.850	27.450	26.850	27.000	27.000	114,000
2026-09-23	27.150	27.400	26.850	26.850	26.850	113,075
2026-09-22	27.250	27.300	26.700	27.000	27.000	137,000
2026-09-21	27.250	27.250	27.050	27.150	27.150	48,000
2026-09-18	26.950	27.250	26.950	27.200	27.200	71,000
2026-09-17	27.150	27.300	26.600	26.950	26.950	109,165
2026-09-16	27.300	27.350	26.950	27.100	27.100	41,589
2026-09-15	27.150	27.150	26.800	26.950	26.950	38,000
2026-09-14	27.050	27.550	26.700	27.200	27.200	131,439
2026-09-11	27.200	27.550	27.050	27.050	27.050	105,875
2026-09-10	28.200	28.200	27.800	27.800	27.800	49,000
2026-09-09	28.200	28.800	27.850	28.200	28.200	109,250
2026-09-08	28.500	28.500	27.450	27.900	27.900	176,000
2026-09-07	28.400	28.750	28.350	28.600	28.600	146,100
2026-09-04	28.050	28.700	27.900	28.200	28.200	122,275
2026-09-03	28.950	29.350	27.900	27.900	27.900	233,329
2026-09-02	28.950	29.750	28.700	28.850	28.850	106,560
2026-09-01	29.000	29.000	28.400	28.950	28.950	183,087
2026-08-31	28.900	29.350	28.650	28.950	28.950	151,301
2026-08-28	28.800	30.000	28.300	29.400	29.400	251,040
2026-08-27	27.500	28.750	26.750	28.750	28.750	451,125
2026-08-26	27.630	28.215	27.315	27.720	27.240	310,022
2026-08-25	27.135	27.630	26.325	27.630	27.152	231,111
2026-08-24	27.945	27.945	26.955	27.135	26.665	311,816
2026-08-21	27.675	27.675	27.045	27.270	26.798	153,333
2026-08-20	29.200	30.550	29.200	30.550	30.550	305,410
2026-08-19	29.150	29.750	29.000	29.100	29.100	64,035
2026-08-18	29.700	29.700	29.150	29.200	29.200	124,088
2026-08-17	29.300	29.950	29.100	29.550	29.550	102,125
2026-08-14	29.750	29.750	29.150	29.300	29.300	152,100
2026-08-13	30.000	30.100	29.550	29.600	29.600	585,672
2026-08-12	30.250	31.750	30.150	31.300	31.300	223,375
2026-08-11	30.600	30.600	30.050	30.150	30.150	209,577
2026-08-10	31.700	31.700	31.000	31.000	31.000	182,225
2026-08-07	31.900	32.250	31.550	31.550	31.550	178,016
2026-08-06	31.350	31.700	30.850	31.700	31.700	207,080
2026-08-05	31.400	31.650	31.050	31.300	31.300	228,130
2026-08-04	30.500	31.200	30.500	31.000	31.000	156,000
2026-08-03	30.450	32.100	30.450	30.650	30.650	272,073
2026-07-31	30.250	31.250	30.150	30.650	30.650	276,000
2026-07-30	29.900	30.250	29.200	29.350	29.350	257,000
2026-07-29	30.800	30.900	28.800	29.900	29.900	370,000
2026-07-28	32.000	32.000	30.700	30.800	30.800	217,625
2026-07-27	32.450	32.700	31.500	32.200	32.200	288,005
2026-07-24	33.050	33.750	32.400	32.650	32.650	380,039

Page 1 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.