CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	35.200	36.350	35.150	35.700	35.700	22,196,692
2024-10-30	34.100	36.900	33.650	36.050	36.050	33,944,160
2024-10-29	34.500	34.800	33.550	33.800	33.800	6,942,572
2024-10-28	35.500	35.900	34.400	34.850	34.850	8,426,271
2024-10-25	34.400	35.800	34.100	35.650	35.650	11,072,515
2024-10-24	35.750	35.850	34.400	34.400	34.400	9,282,361
2024-10-23	36.250	36.300	35.450	35.550	35.550	7,847,166
2024-10-22	36.150	36.350	35.800	36.050	36.050	10,309,901
2024-10-21	35.350	36.950	35.350	36.500	36.500	24,182,814
2024-10-18	37.150	37.250	34.900	35.050	35.050	30,765,280
2024-10-17	37.700	38.500	36.500	36.950	36.950	51,525,845
2024-10-16	35.200	38.700	34.800	37.200	37.200	72,419,992
2024-10-15	34.600	37.400	34.250	35.550	35.550	84,602,873
2024-10-14	31.150	34.200	31.150	34.200	34.200	25,954,083
2024-10-11	31.250	31.800	30.850	31.100	31.100	9,854,468
2024-10-09	32.450	33.000	31.200	31.600	31.600	14,323,995
2024-10-08	33.050	33.200	32.100	32.200	32.200	12,074,194
2024-10-07	33.400	34.100	32.800	33.350	33.350	17,704,596
2024-10-04	32.800	33.800	32.050	33.100	33.100	17,597,902
2024-10-01	32.700	33.000	32.100	32.650	32.650	9,121,582
2024-09-30	33.000	33.400	32.450	32.600	32.600	8,291,537
2024-09-27	33.400	34.000	32.950	33.100	33.100	11,705,559
2024-09-26	34.000	34.400	33.000	33.150	33.150	16,772,852
2024-09-25	36.250	36.700	33.500	33.900	33.900	36,100,753
2024-09-24	35.800	36.600	35.200	36.050	36.050	18,631,007
2024-09-23	36.800	37.200	35.750	35.750	35.750	20,440,684
2024-09-20	38.550	41.150	36.350	36.500	36.500	77,698,516
2024-09-19	37.400	38.250	36.200	38.000	38.000	34,936,245
2024-09-18	38.450	38.950	37.200	37.350	37.350	63,270,986
2024-09-16	35.200	38.600	34.600	38.000	38.000	95,296,013
2024-09-13	32.500	35.500	32.450	35.200	35.200	46,276,781
2024-09-12	32.650	33.500	32.150	32.300	32.300	13,873,648
2024-09-11	33.700	33.800	31.750	32.000	32.000	26,915,780
2024-09-10	33.200	35.900	33.150	33.300	33.300	51,951,936
2024-09-09	31.500	33.000	31.450	33.000	33.000	8,404,680
2024-09-06	33.550	33.650	32.200	32.200	32.200	11,482,562
2024-09-05	34.150	35.000	33.100	33.550	33.550	18,165,083
2024-09-04	32.000	34.200	31.300	33.750	33.750	18,811,150
2024-09-03	35.150	36.300	34.250	34.500	34.500	35,147,491
2024-09-02	35.150	36.400	34.150	35.100	35.100	36,275,387
2024-08-30	34.950	35.400	34.100	34.700	34.700	35,186,825
2024-08-29	32.500	36.050	32.250	34.950	34.950	49,920,067
2024-08-28	32.900	34.300	32.550	33.000	33.000	30,833,248
2024-08-27	32.900	33.050	32.250	32.550	32.550	6,201,263
2024-08-26	33.750	34.100	32.750	32.850	32.850	12,356,181
2024-08-23	31.800	33.800	31.800	33.450	33.450	13,615,546
2024-08-22	33.350	33.600	32.500	32.700	32.700	9,809,220
2024-08-21	33.300	33.950	32.600	33.300	33.300	18,132,024
2024-08-20	33.150	33.600	32.700	33.300	33.300	16,281,293
2024-08-19	33.000	33.800	32.300	33.100	33.100	34,787,773
2024-08-16	30.500	33.000	30.200	32.550	32.550	33,010,052
2024-08-15	30.650	30.850	29.700	30.000	30.000	9,250,960
2024-08-14	31.200	31.600	30.250	30.500	30.500	18,487,890
2024-08-13	29.800	31.900	29.100	30.750	30.750	45,437,148
2024-08-12	27.600	29.000	27.500	29.000	29.000	6,636,846
2024-08-09	26.400	27.000	26.050	26.400	26.400	4,979,853
2024-08-08	25.450	25.950	25.100	25.300	25.300	3,634,293
2024-08-07	24.100	26.150	24.050	25.950	25.950	6,192,633
2024-08-06	25.750	26.200	23.000	23.900	23.900	12,956,221
2024-08-05	26.100	26.850	25.550	25.550	25.550	6,383,088

← NewerPage 9 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.