CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	26.600	27.100	26.250	26.950	26.950	2,989,619
2025-07-29	27.000	27.200	26.050	26.200	26.200	5,539,640
2025-07-28	27.000	27.200	26.300	27.000	27.000	4,756,659
2025-07-25	27.900	28.050	27.000	27.000	27.000	8,659,695
2025-07-24	26.750	28.600	26.700	28.250	28.250	18,914,478
2025-07-23	26.450	27.250	26.000	26.500	26.500	10,061,085
2025-07-22	25.800	26.500	25.200	26.450	26.450	7,474,564
2025-07-21	25.800	26.050	25.500	25.750	25.750	3,087,206
2025-07-18	27.000	27.000	25.550	25.750	25.750	4,870,858
2025-07-17	26.200	26.500	25.800	26.200	26.200	2,725,181
2025-07-16	26.800	27.000	26.050	26.050	26.050	5,171,373
2025-07-15	25.700	26.950	25.700	26.650	26.650	8,766,517
2025-07-14	25.500	26.000	25.300	25.650	25.650	2,849,242
2025-07-11	26.400	26.500	25.350	25.500	25.500	6,845,515
2025-07-10	25.700	25.950	25.100	25.500	25.500	7,983,108
2025-07-09	24.850	25.800	24.150	25.700	25.700	10,159,604
2025-07-08	24.350	24.900	24.000	24.900	24.900	3,292,699
2025-07-07	24.400	24.500	23.750	24.300	24.300	1,292,005
2025-07-04	24.650	24.750	24.150	24.400	24.400	1,889,390
2025-07-03	24.650	24.950	24.550	24.550	24.550	2,387,846
2025-07-02	24.000	24.650	24.000	24.600	24.600	2,291,662
2025-07-01	24.250	24.450	23.950	24.000	24.000	1,924,487
2025-06-30	25.000	25.050	24.000	24.100	24.100	3,302,169
2025-06-27	24.650	25.000	24.350	24.950	24.950	4,183,334
2025-06-26	24.900	25.000	24.300	24.600	24.600	3,281,513
2025-06-25	24.500	24.750	24.100	24.650	24.650	3,212,139
2025-06-24	24.100	25.000	24.100	24.200	24.200	5,203,841
2025-06-23	23.300	23.900	22.850	23.800	23.800	1,661,500
2025-06-20	23.850	24.000	23.250	23.650	23.650	2,401,067
2025-06-19	24.200	24.200	23.750	23.850	23.850	2,144,300
2025-06-18	24.100	24.350	23.900	24.200	24.200	2,015,338
2025-06-17	24.300	24.400	23.650	24.100	24.100	3,304,052
2025-06-16	23.700	24.100	23.550	24.100	24.100	2,168,264
2025-06-13	24.150	24.150	23.400	23.850	23.850	4,499,023
2025-06-12	24.500	24.750	24.000	24.150	24.150	5,484,385
2025-06-11	23.600	25.100	23.600	24.750	24.750	12,664,592
2025-06-10	23.350	23.400	23.000	23.050	23.050	1,164,252
2025-06-09	22.900	23.400	22.650	23.150	23.150	1,441,155
2025-06-06	23.050	23.200	22.750	22.750	22.750	962,900
2025-06-05	23.100	23.500	22.850	22.900	22.900	1,451,031
2025-06-04	22.800	23.400	22.750	23.050	23.050	2,659,318
2025-06-03	23.150	23.400	22.350	22.350	22.350	2,265,011
2025-06-02	22.950	23.100	22.350	22.950	22.950	2,044,056
2025-05-29	23.400	23.650	22.900	23.150	23.150	1,688,137
2025-05-28	23.300	23.650	22.950	23.000	23.000	1,221,963
2025-05-27	23.700	23.900	22.950	22.950	22.950	1,716,203
2025-05-26	23.550	23.600	23.250	23.450	23.450	1,309,053
2025-05-23	23.900	24.050	23.400	23.400	23.400	2,288,253
2025-05-22	23.400	24.150	23.200	23.850	23.850	3,440,187
2025-05-21	23.400	23.750	23.350	23.600	23.600	1,209,298
2025-05-20	23.850	24.000	23.300	23.550	23.550	2,243,068
2025-05-19	23.850	23.850	23.300	23.600	23.600	3,037,097
2025-05-16	24.700	24.700	24.050	24.100	24.100	4,618,255
2025-05-15	25.050	25.750	24.100	24.700	24.700	16,753,300
2025-05-14	24.500	25.100	23.600	25.100	25.100	11,397,425
2025-05-13	22.900	23.800	22.750	22.850	22.850	4,024,202
2025-05-12	23.350	23.400	22.350	22.450	22.450	2,247,063
2025-05-09	21.500	22.000	21.400	21.950	21.950	2,049,900
2025-05-08	21.450	21.850	21.200	21.300	21.300	1,627,267
2025-05-07	21.400	21.450	21.050	21.350	21.350	772,122

← NewerPage 6 of 21 · 1,221 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.