CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.150	21.550	21.150	21.350	21.350	1,651,081
2025-05-05	22.600	22.600	20.850	21.150	21.150	2,598,023
2025-05-02	22.700	22.850	22.350	22.400	22.400	1,423,188
2025-04-30	23.000	23.250	22.350	22.400	22.400	1,653,235
2025-04-29	22.100	23.100	22.000	23.050	23.050	2,644,745
2025-04-28	21.500	22.300	21.400	22.150	22.150	2,922,354
2025-04-25	21.350	21.450	20.950	21.200	21.200	1,630,326
2025-04-24	20.900	21.200	20.750	20.900	20.900	1,484,019
2025-04-23	20.700	20.950	20.550	20.750	20.750	1,236,074
2025-04-22	19.900	20.600	19.900	20.100	20.100	1,282,306
2025-04-21	21.050	21.100	20.250	20.300	20.300	1,076,476
2025-04-18	21.450	21.500	20.900	21.050	21.050	1,402,135
2025-04-17	21.350	21.650	20.850	21.400	21.400	1,544,330
2025-04-16	21.950	22.000	21.250	21.400	21.400	1,681,261
2025-04-15	21.000	22.000	21.000	21.900	21.900	2,721,230
2025-04-14	20.800	21.750	20.750	20.800	20.800	3,837,535
2025-04-11	19.400	20.200	18.050	20.200	20.200	4,747,269
2025-04-10	19.950	19.950	19.950	19.950	19.950	927,342
2025-04-09	18.850	19.500	18.150	18.150	18.150	6,071,825
2025-04-08	20.150	20.600	20.150	20.150	20.150	5,717,634
2025-04-07	22.350	22.350	22.350	22.350	22.350	237,471
2025-04-02	24.700	25.050	24.350	24.800	24.800	1,350,472
2025-04-01	24.400	25.200	24.300	24.700	24.700	2,393,759
2025-03-31	24.800	25.200	23.900	24.100	24.100	5,645,911
2025-03-28	26.450	26.450	25.400	25.750	25.750	4,131,454
2025-03-27	26.750	27.400	26.300	26.450	26.450	3,086,461
2025-03-26	27.450	27.650	26.950	26.950	26.950	1,779,514
2025-03-25	26.950	27.700	26.950	27.300	27.300	3,283,611
2025-03-24	28.450	28.500	26.850	26.850	26.850	4,367,745
2025-03-21	28.150	28.750	27.900	28.200	28.200	2,838,529
2025-03-20	28.200	28.650	27.750	28.100	28.100	3,880,041
2025-03-19	29.000	29.000	27.950	27.950	27.950	2,857,130
2025-03-18	28.700	29.700	28.300	28.750	28.750	4,383,578
2025-03-17	29.150	29.500	28.600	28.600	28.600	5,048,373
2025-03-14	29.750	29.750	28.900	29.350	29.350	3,211,216
2025-03-13	30.500	30.700	29.500	29.500	29.500	2,930,867
2025-03-12	30.300	30.500	29.950	30.200	30.200	1,551,949
2025-03-11	30.000	30.300	29.100	30.200	30.200	3,774,394
2025-03-10	30.400	30.600	30.150	30.300	30.300	1,744,490
2025-03-07	31.100	31.800	30.200	30.200	30.200	8,161,991
2025-03-06	31.200	31.400	30.300	31.000	31.000	4,676,665
2025-03-05	31.500	31.800	31.100	31.100	31.100	2,608,056
2025-03-04	30.500	31.450	30.100	31.350	31.350	1,945,453
2025-03-03	31.400	31.500	30.700	30.900	30.900	2,477,935
2025-02-27	32.300	32.800	31.250	31.400	31.400	4,082,096
2025-02-26	32.150	32.550	31.950	32.200	32.200	2,450,652
2025-02-25	32.550	32.650	32.050	32.100	32.100	2,808,588
2025-02-24	32.250	33.550	32.200	32.900	32.900	3,164,175
2025-02-21	32.000	32.650	31.750	32.450	32.450	2,382,796
2025-02-20	33.150	33.250	32.100	32.100	32.100	3,393,788
2025-02-19	33.150	33.250	32.700	32.850	32.850	3,446,629
2025-02-18	33.550	34.000	32.950	33.050	33.050	4,637,419
2025-02-17	33.700	33.900	33.150	33.350	33.350	2,558,941
2025-02-14	33.400	33.900	32.850	33.350	33.350	4,322,397
2025-02-13	34.250	35.000	33.250	33.250	33.250	19,133,963
2025-02-12	32.350	34.250	32.350	33.800	33.800	14,299,996
2025-02-11	32.400	32.650	32.000	32.100	32.100	2,903,055
2025-02-10	32.300	32.350	31.900	31.950	31.950	2,090,194
2025-02-07	32.300	32.900	32.050	32.250	32.250	3,508,811
2025-02-06	32.200	33.000	32.000	32.400	32.400	3,992,055

← NewerPage 7 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.