CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.850	21.100	20.750	21.100	21.100	557,482
2024-01-26	21.100	21.300	20.900	20.950	20.950	529,703
2024-01-25	21.300	21.350	21.100	21.100	21.100	503,707
2024-01-24	21.400	21.550	21.300	21.300	21.300	576,143
2024-01-23	21.300	21.500	21.200	21.400	21.400	674,923
2024-01-22	21.200	21.300	21.050	21.050	21.050	441,524
2024-01-19	20.800	21.150	20.750	21.050	21.050	716,081
2024-01-18	20.600	21.000	20.600	20.800	20.800	473,166
2024-01-17	21.050	21.150	20.550	20.550	20.550	1,250,958
2024-01-16	21.250	21.450	21.100	21.100	21.100	599,943
2024-01-15	21.200	21.600	21.100	21.450	21.450	1,179,881
2024-01-12	21.300	21.350	21.050	21.100	21.100	507,622
2024-01-11	21.050	21.400	21.050	21.300	21.300	578,312
2024-01-10	21.000	21.150	20.900	20.950	20.950	735,337
2024-01-09	21.450	21.500	21.050	21.150	21.150	1,103,140
2024-01-08	21.450	21.750	21.400	21.400	21.400	551,502
2024-01-05	21.500	21.600	21.400	21.450	21.450	549,982
2024-01-04	21.650	21.800	21.400	21.400	21.400	1,275,328
2024-01-03	22.000	22.000	21.550	21.650	21.650	1,509,710
2024-01-02	22.050	22.350	22.000	22.000	22.000	882,378
2023-12-29	22.000	22.000	21.850	21.950	21.950	789,452
2023-12-28	22.100	22.150	21.950	22.000	22.000	816,861
2023-12-27	22.100	22.250	22.050	22.100	22.100	590,627
2023-12-26	21.750	22.250	21.750	22.050	22.050	678,812
2023-12-25	22.050	22.150	21.800	21.900	21.900	928,690
2023-12-22	22.100	22.250	21.950	21.950	21.950	672,284
2023-12-21	22.000	22.200	22.000	22.050	22.050	549,357
2023-12-20	22.150	22.350	22.000	22.250	22.250	1,093,775
2023-12-19	22.050	22.050	21.750	21.900	21.900	1,418,071
2023-12-18	22.150	22.300	22.000	22.050	22.050	1,070,901
2023-12-15	22.350	22.400	22.050	22.150	22.150	1,296,308
2023-12-14	22.500	22.600	22.150	22.200	22.200	1,347,183
2023-12-13	22.300	22.650	22.200	22.450	22.450	1,460,615
2023-12-12	22.600	22.600	22.100	22.150	22.150	2,217,883
2023-12-11	22.650	22.700	22.250	22.500	22.500	4,562,567
2023-12-08	23.400	23.450	22.900	23.250	23.250	2,387,444
2023-12-07	22.800	23.950	22.800	23.150	23.150	9,108,660
2023-12-06	22.500	22.750	22.450	22.650	22.650	886,331
2023-12-05	22.800	22.850	22.250	22.450	22.450	2,372,178
2023-12-04	23.000	23.250	22.800	22.800	22.800	1,329,029
2023-12-01	23.050	23.100	22.800	22.850	22.850	831,386
2023-11-30	23.250	23.250	22.750	22.900	22.900	1,561,174
2023-11-29	23.000	23.150	22.700	23.000	23.000	1,442,389
2023-11-28	23.100	23.200	22.700	22.800	22.800	1,836,890
2023-11-27	23.350	23.550	22.900	22.900	22.900	1,469,001
2023-11-24	23.550	23.750	23.050	23.150	23.150	1,636,988
2023-11-23	23.800	23.900	23.150	23.400	23.400	3,495,328
2023-11-22	23.600	24.100	23.350	23.750	23.750	4,659,435
2023-11-21	23.200	24.800	23.000	23.450	23.450	16,375,483
2023-11-20	22.350	22.950	22.300	22.950	22.950	3,094,205
2023-11-17	22.100	22.350	22.050	22.200	22.200	1,138,438
2023-11-16	21.800	22.000	21.750	22.000	22.000	774,298
2023-11-15	22.300	22.300	21.600	21.700	21.700	2,070,850
2023-11-14	22.000	22.450	21.850	22.000	22.000	1,773,353
2023-11-13	22.450	22.450	21.750	21.800	21.800	2,240,384
2023-11-10	22.500	22.650	21.900	21.950	21.950	1,945,914
2023-11-09	22.800	22.900	22.400	22.700	22.700	1,554,464
2023-11-08	23.200	23.250	22.900	22.900	22.900	1,080,998
2023-11-07	23.350	23.500	23.000	23.100	23.100	1,563,671
2023-11-06	23.400	23.700	23.100	23.250	23.250	3,480,584

← NewerPage 12 of 21 · 1,216 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.