CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	24.600	24.600	24.250	24.300	24.300	1,673,894
2023-02-08	24.900	24.900	24.400	24.600	24.600	2,333,602
2023-02-07	24.450	24.800	24.450	24.700	24.700	2,095,246
2023-02-06	24.550	24.700	24.200	24.400	24.400	1,705,193
2023-02-03	24.900	24.950	24.500	24.600	24.600	4,105,569
2023-02-02	24.300	24.850	24.300	24.650	24.650	6,768,980
2023-02-01	24.450	24.500	23.850	24.100	24.100	3,164,460
2023-01-31	24.000	24.250	23.900	24.250	24.250	2,187,600
2023-01-30	23.450	23.950	23.300	23.950	23.950	2,243,911
2023-01-17	23.200	23.250	23.050	23.100	23.100	900,749
2023-01-16	23.050	23.450	23.000	23.150	23.150	1,064,551
2023-01-13	23.500	23.650	23.050	23.050	23.050	1,275,154
2023-01-12	24.000	24.000	23.350	23.350	23.350	1,349,515
2023-01-11	24.100	24.100	23.600	23.600	23.600	2,168,741
2023-01-10	23.800	24.200	23.800	24.050	24.050	2,396,074
2023-01-09	24.100	24.200	23.750	23.750	23.750	1,890,508
2023-01-06	23.600	23.800	23.350	23.650	23.650	1,276,368
2023-01-05	23.800	23.950	23.400	23.400	23.400	1,475,211
2023-01-04	23.350	23.850	23.350	23.500	23.500	2,236,831
2023-01-03	22.850	23.300	22.850	23.200	23.200	999,222
2022-12-30	23.350	23.400	22.950	22.950	22.950	1,027,576
2022-12-29	23.000	23.050	22.550	23.000	23.000	1,305,262
2022-12-28	23.750	23.900	23.050	23.100	23.100	2,067,437
2022-12-27	24.000	24.200	23.800	23.850	23.850	1,179,563
2022-12-26	23.500	23.900	23.500	23.800	23.800	1,887,529
2022-12-23	23.100	23.600	23.000	23.550	23.550	1,459,748
2022-12-22	23.600	23.750	23.400	23.500	23.500	1,442,874
2022-12-21	23.350	23.550	23.100	23.250	23.250	1,592,705
2022-12-20	23.950	24.400	23.000	23.050	23.050	4,436,297
2022-12-19	23.900	24.400	23.750	23.850	23.850	2,199,026
2022-12-16	24.400	24.650	24.200	24.200	24.200	3,828,458
2022-12-15	24.850	25.100	24.750	25.050	25.050	2,785,556
2022-12-14	24.750	25.050	24.750	24.800	24.800	2,943,200
2022-12-13	25.400	25.500	24.700	24.700	24.700	4,399,123
2022-12-12	25.250	25.250	24.250	25.100	25.100	9,360,596
2022-12-09	26.250	26.650	25.400	25.550	25.550	9,255,075
2022-12-08	25.850	26.400	25.850	26.100	26.100	6,589,668
2022-12-07	25.550	27.000	25.400	26.100	26.100	22,252,733
2022-12-06	25.500	26.100	25.250	25.700	25.700	13,301,851
2022-12-05	25.450	25.900	25.150	25.900	25.900	10,987,679
2022-12-02	24.750	25.800	24.600	25.400	25.400	14,871,224
2022-12-01	25.250	25.350	24.550	24.750	24.750	11,491,893
2022-11-30	25.000	25.950	24.700	25.150	25.150	24,313,364
2022-11-29	23.100	24.850	22.900	24.550	24.550	20,687,111
2022-11-28	22.750	23.000	22.400	22.900	22.900	2,114,964
2022-11-25	23.150	23.500	22.750	22.750	22.750	3,911,315
2022-11-24	23.400	23.450	22.800	23.000	23.000	3,786,735
2022-11-23	23.050	23.300	22.900	23.150	23.150	2,097,655
2022-11-22	23.300	23.350	22.800	22.850	22.850	2,385,939
2022-11-21	23.350	23.500	23.000	23.100	23.100	2,200,246
2022-11-18	23.800	23.850	23.100	23.200	23.200	3,227,298
2022-11-17	23.300	23.750	23.300	23.550	23.550	3,602,242
2022-11-16	23.350	23.500	23.050	23.150	23.150	3,812,311
2022-11-15	23.950	24.100	23.100	23.400	23.400	8,043,166
2022-11-14	23.050	24.050	22.950	23.950	23.950	7,783,738
2022-11-11	23.400	23.650	22.700	22.750	22.750	4,564,114
2022-11-10	23.000	23.400	22.600	22.650	22.650	2,810,781
2022-11-09	23.200	23.500	23.000	23.050	23.050	3,518,425
2022-11-08	23.350	23.900	23.050	23.050	23.050	5,508,714
2022-11-07	23.400	23.600	22.850	23.100	23.100	4,219,491

← NewerPage 16 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.