CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	23.200	23.350	22.750	22.950	22.950	2,532,659
2023-11-02	22.600	23.100	22.550	22.900	22.900	2,178,329
2023-11-01	23.200	23.250	22.250	22.300	22.300	2,633,427
2023-10-31	23.250	23.500	22.750	22.900	22.900	5,271,204
2023-10-30	22.600	23.150	22.500	22.950	22.950	3,692,864
2023-10-27	22.300	22.700	22.200	22.400	22.400	1,485,631
2023-10-26	22.000	22.550	21.850	22.200	22.200	1,340,763
2023-10-25	22.300	22.600	22.300	22.350	22.350	1,251,180
2023-10-24	21.600	22.400	20.900	22.300	22.300	2,942,196
2023-10-23	21.950	22.250	21.550	21.550	21.550	1,928,583
2023-10-20	22.400	22.500	21.850	22.000	22.000	1,706,154
2023-10-19	21.800	22.600	21.550	22.600	22.600	2,177,995
2023-10-18	22.200	22.200	21.500	21.750	21.750	2,132,363
2023-10-17	22.900	23.250	22.050	22.050	22.050	4,411,970
2023-10-16	23.000	23.350	22.500	22.650	22.650	3,783,994
2023-10-13	22.900	23.500	22.850	23.150	23.150	7,951,624
2023-10-12	22.600	22.800	22.550	22.750	22.750	2,120,003
2023-10-11	22.700	22.700	22.150	22.450	22.450	1,024,286
2023-10-06	22.500	22.700	22.300	22.450	22.450	1,687,699
2023-10-05	22.100	22.500	22.100	22.300	22.300	906,449
2023-10-04	22.000	22.050	21.850	21.950	21.950	701,940
2023-10-03	22.400	22.650	22.050	22.250	22.250	1,232,207
2023-10-02	21.900	22.450	21.850	22.250	22.250	1,142,123
2023-09-28	21.900	22.050	21.800	21.800	21.800	440,077
2023-09-27	22.150	22.150	21.800	21.850	21.850	814,980
2023-09-26	22.450	22.600	22.000	22.050	22.050	1,234,908
2023-09-25	22.500	22.900	22.400	22.400	22.400	1,670,642
2023-09-22	22.000	22.850	21.900	22.500	22.500	2,407,274
2023-09-21	22.150	22.200	21.900	22.000	22.000	1,266,988
2023-09-20	22.500	22.600	22.050	22.250	22.250	1,378,635
2023-09-19	22.800	23.350	22.400	22.450	22.450	3,940,614
2023-09-18	22.650	22.950	22.500	22.600	22.600	2,222,384
2023-09-15	22.500	22.650	22.250	22.550	22.550	2,262,339
2023-09-14	22.050	22.500	21.950	22.450	22.450	2,931,486
2023-09-13	21.500	21.900	21.500	21.850	21.850	847,608
2023-09-12	21.500	21.900	21.450	21.450	21.450	840,504
2023-09-11	21.850	21.900	21.200	21.450	21.450	1,559,411
2023-09-08	22.450	22.450	21.550	21.750	21.750	3,621,077
2023-09-07	22.300	22.700	22.000	22.600	22.600	3,097,997
2023-09-06	22.300	22.450	22.150	22.250	22.250	982,115
2023-09-05	22.200	22.400	22.100	22.100	22.100	955,773
2023-09-04	22.400	22.450	21.800	22.100	22.100	1,463,259
2023-09-01	22.200	22.650	22.200	22.250	22.250	1,934,320
2023-08-31	22.450	22.500	22.200	22.250	22.250	1,627,860
2023-08-30	22.250	22.450	22.000	22.300	22.300	1,869,202
2023-08-29	22.300	22.500	21.900	22.150	22.150	1,941,200
2023-08-28	22.700	22.700	21.800	22.050	22.050	3,121,642
2023-08-25	22.100	22.700	21.800	22.400	22.400	6,549,754
2023-08-24	21.250	22.150	21.250	22.000	22.000	6,823,729
2023-08-23	21.000	21.400	21.000	21.100	21.100	2,173,530
2023-08-22	21.000	21.000	20.700	20.800	20.800	1,042,193
2023-08-21	20.450	20.950	20.350	20.800	20.800	1,712,623
2023-08-18	20.250	20.550	20.100	20.250	20.250	1,119,189
2023-08-17	20.050	20.350	19.750	20.250	20.250	1,028,944
2023-08-16	19.750	20.150	19.550	20.000	20.000	918,443
2023-08-15	19.450	20.000	19.350	19.850	19.850	1,246,695
2023-08-14	20.100	20.100	19.100	19.150	19.150	2,305,801
2023-08-11	20.200	20.400	20.050	20.050	20.050	1,101,351
2023-08-10	20.400	20.650	20.100	20.100	20.100	1,388,548
2023-08-09	20.800	20.900	20.600	20.650	20.650	665,840

← NewerPage 13 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.