CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	22.500	22.750	21.850	22.200	22.200	3,012,853
2024-05-06	21.750	22.700	21.750	22.350	22.350	7,625,086
2024-05-03	21.750	21.900	21.500	21.500	21.500	1,068,657
2024-05-02	21.550	21.750	21.350	21.650	21.650	834,702
2024-04-30	21.600	22.050	21.400	21.550	21.550	3,005,774
2024-04-29	21.600	21.700	21.300	21.400	21.400	1,571,743
2024-04-26	21.400	21.700	21.300	21.400	21.400	1,540,723
2024-04-25	21.500	21.600	21.200	21.250	21.250	1,127,887
2024-04-24	21.350	21.700	21.300	21.650	21.650	1,942,604
2024-04-23	21.100	21.350	20.950	21.100	21.100	1,076,539
2024-04-22	21.200	21.500	20.900	20.900	20.900	1,786,470
2024-04-19	21.400	21.600	20.700	21.100	21.100	3,002,326
2024-04-18	21.700	21.900	21.500	21.550	21.550	1,475,079
2024-04-17	21.400	21.850	21.400	21.700	21.700	1,817,917
2024-04-16	22.200	22.400	21.250	21.350	21.350	4,567,568
2024-04-15	22.450	23.050	22.200	22.400	22.400	2,802,827
2024-04-12	22.450	22.650	22.200	22.400	22.400	2,302,309
2024-04-11	23.000	23.000	22.400	22.400	22.400	4,328,668
2024-04-10	23.550	24.000	22.850	23.100	23.100	8,057,641
2024-04-09	23.550	23.650	23.000	23.400	23.400	3,488,667
2024-04-08	23.700	23.750	23.300	23.400	23.400	2,754,456
2024-04-03	24.100	24.100	23.150	23.400	23.400	5,360,164
2024-04-02	24.350	24.750	23.900	24.000	24.000	6,428,696
2024-04-01	24.500	24.950	24.100	24.250	24.250	7,359,948
2024-03-29	26.000	26.050	24.500	24.500	24.500	17,781,256
2024-03-28	25.200	26.550	25.000	25.800	25.800	76,383,387
2024-03-27	23.050	25.150	22.650	25.150	25.150	20,602,148
2024-03-26	24.200	24.600	22.700	22.900	22.900	13,355,593
2024-03-25	23.450	25.650	23.000	24.600	24.600	43,607,356
2024-03-22	21.300	23.400	21.150	23.400	23.400	19,626,056
2024-03-21	21.450	21.600	21.250	21.300	21.300	1,075,040
2024-03-20	21.400	21.700	21.150	21.250	21.250	1,722,839
2024-03-19	21.800	21.900	21.400	21.450	21.450	1,466,122
2024-03-18	22.100	22.400	21.800	21.800	21.800	2,307,077
2024-03-15	21.500	22.450	21.500	21.650	21.650	4,748,331
2024-03-14	21.850	22.100	21.350	21.350	21.350	1,766,876
2024-03-13	22.750	22.800	21.700	21.850	21.850	4,166,419
2024-03-12	21.950	22.950	21.950	22.500	22.500	14,707,431
2024-03-11	20.950	22.150	20.900	21.850	21.850	6,106,167
2024-03-08	21.150	21.350	20.650	20.700	20.700	1,944,111
2024-03-07	21.900	21.900	21.100	21.100	21.100	2,619,725
2024-03-06	21.900	22.200	21.650	21.900	21.900	3,699,933
2024-03-05	21.250	22.400	21.150	22.200	22.200	11,969,132
2024-03-04	21.150	22.700	20.650	21.600	21.600	14,342,558
2024-03-01	20.500	21.400	20.250	21.200	21.200	3,716,788
2024-02-29	20.150	20.600	20.000	20.600	20.600	1,634,545
2024-02-27	20.400	20.500	20.000	20.100	20.100	1,371,988
2024-02-26	20.200	20.450	20.200	20.300	20.300	606,505
2024-02-23	20.400	20.650	20.050	20.150	20.150	1,332,612
2024-02-22	20.550	20.550	20.350	20.350	20.350	1,148,893
2024-02-21	20.550	20.800	20.500	20.500	20.500	1,173,774
2024-02-20	20.750	20.850	20.550	20.550	20.550	932,359
2024-02-19	20.600	20.850	20.550	20.750	20.750	865,286
2024-02-16	20.100	20.650	20.100	20.650	20.650	923,138
2024-02-15	20.000	20.400	19.800	20.100	20.100	1,647,430
2024-02-05	20.950	20.950	20.400	20.500	20.500	1,367,525
2024-02-02	20.850	21.200	20.850	20.950	20.950	693,453
2024-02-01	20.850	20.950	20.800	20.850	20.850	345,233
2024-01-31	20.850	21.000	20.750	20.800	20.800	618,468
2024-01-30	21.100	21.100	20.750	20.750	20.750	924,914

← NewerPage 11 of 21 · 1,221 trading daysOlder →

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.