CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	31.450	32.250	31.450	32.250	32.250	3,151,877
2025-02-04	31.500	31.600	30.900	31.550	31.550	2,959,582
2025-02-03	29.950	31.800	28.750	31.800	31.800	5,731,914
2025-01-22	30.600	30.700	30.100	30.300	30.300	3,549,291
2025-01-21	31.100	31.150	30.300	30.350	30.350	1,777,152
2025-01-20	30.550	30.900	30.350	30.900	30.900	1,630,050
2025-01-17	30.550	30.750	30.250	30.350	30.350	1,585,180
2025-01-16	30.800	31.350	30.550	30.550	30.550	2,846,578
2025-01-15	30.650	30.950	30.150	30.300	30.300	1,646,228
2025-01-14	30.550	30.700	30.000	30.500	30.500	2,076,302
2025-01-13	30.950	30.950	29.250	30.250	30.250	4,966,526
2025-01-10	31.000	31.500	30.550	30.650	30.650	2,602,657
2025-01-09	32.100	32.150	30.950	31.100	31.100	3,944,726
2025-01-08	32.750	33.050	31.700	32.050	32.050	5,241,071
2025-01-07	33.250	33.600	32.400	32.750	32.750	5,656,793
2025-01-06	33.450	33.700	32.850	33.200	33.200	3,671,860
2025-01-03	34.000	34.300	32.600	33.000	33.000	6,349,120
2025-01-02	33.650	34.500	33.500	33.700	33.700	10,864,732
2024-12-31	32.350	33.650	32.200	33.650	33.650	5,359,405
2024-12-30	33.500	33.750	32.600	32.600	32.600	3,522,442
2024-12-27	33.350	33.450	33.000	33.100	33.100	2,768,381
2024-12-26	33.350	33.850	33.200	33.450	33.450	4,945,397
2024-12-25	33.000	33.700	32.650	33.450	33.450	5,326,802
2024-12-24	32.950	33.700	32.550	32.550	32.550	7,417,018
2024-12-23	33.000	33.650	32.650	32.900	32.900	6,974,569
2024-12-20	32.100	33.300	31.850	32.900	32.900	13,325,909
2024-12-19	30.200	31.750	30.100	31.650	31.650	6,075,535
2024-12-18	31.100	31.300	30.300	30.900	30.900	4,387,724
2024-12-17	30.900	31.400	30.850	31.000	31.000	3,967,141
2024-12-16	32.400	32.850	30.550	30.750	30.750	9,714,409
2024-12-13	32.900	33.050	31.350	32.000	32.000	7,887,717
2024-12-12	32.500	34.050	32.500	33.100	33.100	14,112,314
2024-12-11	32.500	32.800	32.000	32.250	32.250	6,563,294
2024-12-10	32.050	32.600	31.700	31.900	31.900	3,754,385
2024-12-09	33.100	33.250	31.850	32.000	32.000	7,452,053
2024-12-06	33.450	33.650	32.900	33.000	33.000	4,284,752
2024-12-05	34.250	34.300	33.150	33.150	33.150	7,904,365
2024-12-04	34.050	34.200	33.400	33.900	33.900	6,552,256
2024-12-03	32.600	34.100	32.550	33.950	33.950	13,573,276
2024-12-02	32.700	32.950	32.000	32.050	32.050	4,875,695
2024-11-29	31.700	32.600	31.400	32.600	32.600	4,732,081
2024-11-28	32.650	32.800	31.350	31.800	31.800	8,449,744
2024-11-27	33.850	33.900	32.300	32.650	32.650	9,311,447
2024-11-26	34.000	34.200	33.500	33.600	33.600	5,039,671
2024-11-25	33.750	34.750	33.750	34.200	34.200	7,392,125
2024-11-22	34.050	34.400	33.450	33.600	33.600	8,975,782
2024-11-21	34.000	34.000	33.350	33.700	33.700	6,836,318
2024-11-20	34.450	34.800	33.800	34.100	34.100	9,301,256
2024-11-19	33.600	35.250	33.600	34.650	34.650	15,475,373
2024-11-18	35.050	35.150	33.150	33.700	33.700	18,327,896
2024-11-15	34.250	35.900	34.200	35.250	35.250	26,258,438
2024-11-14	34.400	35.800	33.850	34.150	34.150	25,805,759
2024-11-13	34.950	35.150	34.200	34.300	34.300	11,911,902
2024-11-12	35.700	35.900	34.350	35.000	35.000	19,455,530
2024-11-11	36.100	36.600	35.100	35.700	35.700	28,634,848
2024-11-08	40.550	40.600	36.000	36.300	36.300	116,690,041
2024-11-07	36.650	39.850	36.450	39.850	39.850	94,909,980
2024-11-06	35.850	37.600	35.750	36.250	36.250	26,535,647
2024-11-05	36.150	37.100	35.450	35.500	35.500	21,509,833
2024-11-04	35.500	36.950	35.000	36.700	36.700	20,276,874

← NewerPage 8 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.