CyberTAN Technology Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 29.400 | 29.400 | 28.300 | 28.350 | 28.350 | 8,788,793 |
| 2024-08-01 | 30.800 | 31.200 | 30.150 | 30.150 | 30.150 | 5,734,786 |
| 2024-07-31 | 29.500 | 30.650 | 29.300 | 30.100 | 30.100 | 3,438,834 |
| 2024-07-30 | 29.350 | 29.750 | 28.700 | 29.750 | 29.750 | 4,976,956 |
| 2024-07-29 | 30.950 | 31.600 | 29.300 | 29.400 | 29.400 | 8,286,056 |
| 2024-07-26 | 30.000 | 30.850 | 29.050 | 30.800 | 30.800 | 5,474,202 |
| 2024-07-23 | 31.650 | 33.200 | 31.000 | 31.300 | 31.300 | 14,615,786 |
| 2024-07-22 | 31.250 | 32.000 | 30.050 | 31.550 | 31.550 | 11,436,621 |
| 2024-07-19 | 32.400 | 33.250 | 31.250 | 31.300 | 31.300 | 10,713,767 |
| 2024-07-18 | 32.750 | 33.600 | 31.850 | 32.700 | 32.700 | 20,950,414 |
| 2024-07-17 | 31.500 | 33.850 | 31.400 | 32.950 | 32.950 | 26,331,303 |
| 2024-07-16 | 31.100 | 31.450 | 30.750 | 31.150 | 31.150 | 5,846,229 |
| 2024-07-15 | 32.000 | 32.200 | 31.000 | 31.100 | 31.100 | 9,197,203 |
| 2024-07-12 | 31.900 | 32.450 | 31.400 | 32.000 | 32.000 | 8,478,448 |
| 2024-07-11 | 32.950 | 34.000 | 32.150 | 32.250 | 32.250 | 26,642,597 |
| 2024-07-10 | 32.050 | 33.000 | 32.000 | 32.400 | 32.400 | 18,085,882 |
| 2024-07-09 | 33.600 | 34.300 | 31.400 | 31.850 | 31.850 | 44,200,497 |
| 2024-07-08 | 31.550 | 34.450 | 31.300 | 33.600 | 33.600 | 66,593,681 |
| 2024-07-05 | 31.000 | 32.000 | 30.450 | 31.350 | 31.350 | 15,835,064 |
| 2024-07-04 | 30.200 | 31.750 | 30.200 | 31.000 | 31.000 | 18,107,080 |
| 2024-07-03 | 30.700 | 31.700 | 30.300 | 30.300 | 30.300 | 19,633,276 |
| 2024-07-02 | 31.300 | 31.500 | 30.200 | 30.350 | 30.350 | 17,916,962 |
| 2024-07-01 | 32.250 | 32.400 | 31.300 | 31.300 | 31.300 | 14,440,162 |
| 2024-06-28 | 32.800 | 33.150 | 32.050 | 32.100 | 32.100 | 19,566,065 |
| 2024-06-27 | 33.700 | 34.500 | 32.300 | 32.800 | 32.800 | 32,810,532 |
| 2024-06-26 | 34.600 | 35.300 | 33.350 | 33.800 | 33.800 | 45,057,064 |
| 2024-06-25 | 34.300 | 34.300 | 32.100 | 34.000 | 34.000 | 47,770,535 |
| 2024-06-24 | 35.500 | 37.050 | 33.900 | 34.450 | 34.450 | 154,931,057 |
| 2024-06-21 | 31.400 | 34.100 | 30.850 | 34.100 | 34.100 | 86,739,630 |
| 2024-06-20 | 28.250 | 31.000 | 27.700 | 31.000 | 31.000 | 57,134,725 |
| 2024-06-19 | 30.150 | 31.200 | 28.100 | 28.200 | 28.200 | 104,790,503 |
| 2024-06-18 | 27.000 | 29.150 | 26.600 | 29.150 | 29.150 | 40,822,472 |
| 2024-06-17 | 26.000 | 27.500 | 25.550 | 26.500 | 26.500 | 18,464,729 |
| 2024-06-14 | 24.800 | 26.500 | 24.700 | 25.750 | 25.750 | 24,810,008 |
| 2024-06-13 | 24.550 | 24.650 | 24.250 | 24.450 | 24.450 | 3,774,507 |
| 2024-06-12 | 24.500 | 24.650 | 24.000 | 24.350 | 24.350 | 2,416,225 |
| 2024-06-11 | 24.700 | 24.900 | 24.200 | 24.400 | 24.400 | 3,678,701 |
| 2024-06-07 | 24.650 | 24.950 | 24.300 | 24.300 | 24.300 | 3,493,358 |
| 2024-06-06 | 25.450 | 25.500 | 24.300 | 24.500 | 24.500 | 8,218,129 |
| 2024-06-05 | 24.400 | 25.250 | 23.850 | 24.950 | 24.950 | 9,286,244 |
| 2024-06-04 | 24.750 | 25.100 | 24.050 | 24.150 | 24.150 | 4,565,868 |
| 2024-06-03 | 25.050 | 25.050 | 24.450 | 24.550 | 24.550 | 3,964,089 |
| 2024-05-31 | 23.900 | 26.000 | 23.900 | 24.450 | 24.450 | 12,208,902 |
| 2024-05-30 | 24.400 | 24.400 | 23.750 | 23.800 | 23.800 | 4,387,378 |
| 2024-05-29 | 24.750 | 25.450 | 24.550 | 24.650 | 24.650 | 13,244,813 |
| 2024-05-28 | 24.850 | 24.950 | 24.400 | 24.600 | 24.600 | 5,522,683 |
| 2024-05-27 | 23.900 | 25.000 | 23.650 | 24.700 | 24.700 | 9,749,041 |
| 2024-05-24 | 23.300 | 24.900 | 23.150 | 23.900 | 23.900 | 16,979,541 |
| 2024-05-23 | 23.400 | 23.450 | 22.750 | 22.850 | 22.850 | 3,948,297 |
| 2024-05-22 | 23.500 | 24.400 | 23.200 | 23.250 | 23.250 | 7,678,564 |
| 2024-05-21 | 23.450 | 23.550 | 23.200 | 23.500 | 23.500 | 2,253,948 |
| 2024-05-20 | 23.400 | 23.550 | 23.050 | 23.300 | 23.300 | 3,335,245 |
| 2024-05-17 | 23.400 | 23.550 | 23.200 | 23.250 | 23.250 | 2,176,746 |
| 2024-05-16 | 23.150 | 23.500 | 23.000 | 23.150 | 23.150 | 3,591,230 |
| 2024-05-15 | 23.200 | 23.250 | 22.800 | 22.850 | 22.850 | 2,240,213 |
| 2024-05-14 | 23.000 | 23.550 | 22.800 | 23.100 | 23.100 | 5,550,233 |
| 2024-05-13 | 22.550 | 23.000 | 22.250 | 22.950 | 22.950 | 5,019,305 |
| 2024-05-10 | 22.200 | 22.200 | 21.750 | 21.950 | 21.950 | 1,163,397 |
| 2024-05-09 | 22.100 | 22.500 | 21.950 | 21.950 | 21.950 | 1,444,643 |
| 2024-05-08 | 22.200 | 22.200 | 21.900 | 22.000 | 22.000 | 1,303,076 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-02 | 0.0500 TWD |
| 2021-08-05 | 0.1500 TWD |
| 2020-08-05 | 0.1500 TWD |
| 2019-08-07 | 0.4000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.