CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	20.800	20.900	20.600	20.650	20.650	665,840
2023-08-08	21.150	21.200	20.750	20.750	20.750	1,239,949
2023-08-07	21.100	21.150	20.900	21.100	21.100	749,216
2023-08-04	21.000	21.200	20.900	21.100	21.100	871,851
2023-08-02	21.500	21.550	21.000	21.100	21.100	1,615,356
2023-08-01	21.400	22.250	21.400	21.500	21.500	6,169,444
2023-07-31	20.750	21.350	20.750	21.000	21.000	1,882,886
2023-07-28	20.850	20.850	20.650	20.650	20.650	857,525
2023-07-27	20.600	21.000	20.600	20.800	20.800	1,152,252
2023-07-26	21.000	21.000	20.450	20.500	20.500	1,158,180
2023-07-25	20.450	21.100	20.400	20.850	20.850	1,326,830
2023-07-24	21.000	21.000	20.400	20.450	20.450	1,617,675
2023-07-21	21.000	21.050	20.800	20.900	20.900	1,307,043
2023-07-20	21.050	21.400	21.000	21.100	21.100	1,170,026
2023-07-19	21.700	21.850	21.000	21.000	21.000	2,242,626
2023-07-18	22.250	22.350	21.600	21.650	21.650	2,383,655
2023-07-17	22.000	22.700	22.000	22.150	22.150	5,494,676
2023-07-14	21.100	22.100	20.900	21.850	21.850	4,930,751
2023-07-13	21.000	21.250	20.800	21.000	21.000	2,174,859
2023-07-12	21.350	21.400	20.750	20.850	20.850	3,556,527
2023-07-11	21.850	21.900	21.300	21.350	21.350	1,652,505
2023-07-10	21.950	22.050	21.600	21.600	21.600	1,269,935
2023-07-07	21.750	21.800	21.350	21.700	21.700	1,670,896
2023-07-06	22.100	22.200	21.800	21.800	21.800	1,638,327
2023-07-05	22.300	22.450	22.000	22.000	22.000	1,541,760
2023-07-04	22.900	22.900	22.250	22.300	22.300	2,479,385
2023-07-03	22.300	22.700	22.300	22.600	22.600	2,947,159
2023-06-30	22.350	22.400	22.050	22.150	22.150	1,191,933
2023-06-29	22.300	22.500	22.150	22.250	22.250	1,546,784
2023-06-28	22.100	22.450	22.000	22.150	22.150	1,890,681
2023-06-27	22.150	22.450	21.800	21.800	21.800	2,112,253
2023-06-26	22.050	22.100	21.850	22.000	22.000	1,103,036
2023-06-21	22.100	22.250	21.950	22.100	22.100	1,937,555
2023-06-20	22.150	22.200	22.000	22.050	22.050	1,103,042
2023-06-19	22.400	22.400	22.100	22.100	22.100	1,307,285
2023-06-16	22.300	22.700	22.150	22.350	22.350	2,478,122
2023-06-15	22.050	22.450	21.950	22.250	22.250	1,521,509
2023-06-14	22.050	22.250	22.000	22.000	22.000	1,716,948
2023-06-13	22.350	22.400	22.000	22.000	22.000	2,762,906
2023-06-12	23.150	23.200	22.200	22.200	22.200	7,441,255
2023-06-09	23.700	24.100	23.650	23.800	23.800	3,102,818
2023-06-08	23.500	23.850	23.200	23.500	23.500	2,067,867
2023-06-07	23.800	23.800	23.250	23.500	23.500	2,252,014
2023-06-06	23.600	23.850	23.400	23.600	23.600	2,191,559
2023-06-05	23.450	24.250	23.400	23.600	23.600	4,736,676
2023-06-02	23.350	23.450	23.000	23.200	23.200	2,007,029
2023-06-01	22.950	23.350	22.850	23.200	23.200	3,243,101
2023-05-31	22.800	22.950	22.650	22.800	22.800	1,709,634
2023-05-30	22.600	22.800	22.450	22.700	22.700	1,950,897
2023-05-29	21.950	22.650	21.950	22.450	22.450	1,539,365
2023-05-26	22.350	22.400	21.850	21.900	21.900	1,304,806
2023-05-25	22.600	22.600	22.200	22.250	22.250	862,620
2023-05-24	22.350	22.600	22.150	22.500	22.500	1,096,430
2023-05-23	22.400	22.650	22.350	22.400	22.400	1,514,321
2023-05-22	22.050	22.400	22.000	22.350	22.350	1,715,289
2023-05-19	21.950	22.250	21.900	22.050	22.050	1,655,956
2023-05-18	21.800	21.950	21.700	21.750	21.750	1,135,555
2023-05-17	21.600	21.850	21.550	21.800	21.800	1,500,664
2023-05-16	21.800	21.850	21.600	21.600	21.600	1,364,563
2023-05-15	21.400	22.650	21.400	21.800	21.800	3,500,193

← NewerPage 14 of 21 · 1,217 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.