CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	20.800	21.350	20.750	21.350	21.350	1,116,145
2023-05-11	21.450	21.550	20.900	20.900	20.900	2,626,977
2023-05-10	21.800	21.800	21.300	21.450	21.450	2,043,514
2023-05-09	22.400	22.400	21.800	21.800	21.800	2,521,574
2023-05-08	22.550	22.600	22.200	22.400	22.400	1,871,940
2023-05-05	22.400	22.600	22.350	22.400	22.400	1,114,265
2023-05-04	22.600	22.800	22.350	22.600	22.600	1,792,016
2023-05-03	22.650	22.800	22.600	22.600	22.600	949,388
2023-05-02	22.800	23.000	22.600	22.900	22.900	760,052
2023-04-28	22.900	23.000	22.700	22.800	22.800	918,640
2023-04-27	22.450	22.800	22.200	22.650	22.650	983,691
2023-04-26	22.250	22.550	22.100	22.400	22.400	1,719,691
2023-04-25	23.250	23.250	22.400	22.450	22.450	2,579,392
2023-04-24	23.100	23.400	22.950	23.150	23.150	1,269,952
2023-04-21	23.900	23.900	23.000	23.000	23.000	3,087,328
2023-04-20	24.400	24.500	23.600	23.800	23.800	3,201,317
2023-04-19	24.550	24.700	24.050	24.350	24.350	5,601,659
2023-04-18	23.750	25.000	23.450	24.500	24.500	14,664,829
2023-04-17	23.650	23.850	23.600	23.600	23.600	2,929,537
2023-04-14	23.000	23.650	23.000	23.400	23.400	3,051,394
2023-04-13	23.000	23.050	22.850	22.900	22.900	1,729,288
2023-04-12	23.050	23.100	22.850	23.000	23.000	1,439,926
2023-04-11	23.050	23.150	22.900	22.950	22.950	1,313,317
2023-04-10	23.300	23.450	22.900	23.000	23.000	1,928,214
2023-04-07	23.550	23.600	23.150	23.250	23.250	807,255
2023-04-06	23.400	23.500	23.050	23.400	23.400	894,902
2023-03-31	23.500	23.600	23.200	23.200	23.200	1,069,890
2023-03-30	23.600	23.600	23.350	23.450	23.450	1,062,406
2023-03-29	23.300	23.800	23.300	23.450	23.450	2,201,396
2023-03-28	23.550	23.550	23.000	23.100	23.100	1,900,129
2023-03-27	23.600	23.750	23.450	23.450	23.450	2,389,154
2023-03-24	23.150	23.550	23.000	23.500	23.500	3,154,227
2023-03-23	22.950	23.150	22.800	23.000	23.000	1,913,789
2023-03-22	23.100	23.200	22.900	23.000	23.000	3,240,074
2023-03-21	23.150	23.300	23.000	23.050	23.050	1,671,780
2023-03-20	23.000	23.150	22.800	23.050	23.050	1,048,063
2023-03-17	23.250	23.400	22.600	23.000	23.000	3,683,993
2023-03-16	23.900	24.000	23.000	23.100	23.100	3,720,453
2023-03-15	24.500	24.700	24.100	24.100	24.100	1,729,291
2023-03-14	24.100	24.350	23.900	24.250	24.250	1,474,212
2023-03-13	24.050	24.350	23.700	24.250	24.250	2,539,244
2023-03-10	24.400	24.600	24.050	24.200	24.200	2,567,520
2023-03-09	25.200	25.350	24.550	24.650	24.650	2,979,667
2023-03-08	24.600	25.100	24.600	25.000	25.000	3,877,555
2023-03-07	24.700	24.950	24.650	24.750	24.750	2,375,855
2023-03-06	24.350	24.800	24.300	24.700	24.700	3,700,279
2023-03-03	24.250	24.250	24.050	24.100	24.100	1,344,953
2023-03-02	24.050	24.300	24.000	24.100	24.100	1,135,425
2023-03-01	23.950	24.300	23.800	24.000	24.000	1,639,210
2023-02-24	24.400	24.450	24.000	24.050	24.050	1,586,753
2023-02-23	24.350	24.400	24.200	24.250	24.250	1,749,412
2023-02-22	24.300	24.350	24.050	24.200	24.200	2,527,942
2023-02-21	25.050	25.150	24.600	24.600	24.600	2,566,842
2023-02-20	25.450	25.550	24.950	25.000	25.000	8,464,303
2023-02-17	24.000	25.050	24.000	24.950	24.950	4,716,253
2023-02-16	23.800	24.400	23.800	24.250	24.250	3,119,342
2023-02-15	23.950	23.950	23.550	23.600	23.600	1,387,905
2023-02-14	24.100	24.100	23.800	23.800	23.800	1,226,630
2023-02-13	23.550	24.200	23.400	23.950	23.950	2,193,304
2023-02-10	24.350	24.400	23.750	23.750	23.750	2,544,813

← NewerPage 15 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.