Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	35.000	36.500	33.550	34.500	31.291	317,000
2024-07-30	35.800	36.650	34.600	36.650	33.241	474,000
2024-07-29	30.600	33.350	29.800	33.350	30.248	183,000
2024-07-26	31.500	31.850	31.350	31.850	27.527	58,000
2024-07-23	31.500	31.500	31.400	31.500	27.225	30,000
2024-07-22	31.550	31.600	30.700	31.350	27.095	61,000
2024-07-19	30.900	31.100	30.800	31.000	26.793	24,000
2024-07-18	30.800	30.900	30.550	30.900	26.706	17,000
2024-07-17	30.800	30.800	30.800	30.800	26.620	3,000
2024-07-16	30.550	31.100	30.550	30.700	26.533	7,000
2024-07-15	30.600	30.800	30.600	30.800	26.620	10,000
2024-07-12	30.850	31.300	30.850	31.300	27.052	7,000
2024-07-11	31.450	31.450	30.800	30.800	26.620	4,000
2024-07-10	30.800	31.500	30.800	31.500	27.225	26,000
2024-07-09	30.900	31.100	30.750	31.000	26.793	20,000
2024-07-08	31.000	31.300	30.750	31.300	27.052	26,000
2024-07-05	30.700	30.800	30.700	30.800	26.620	9,000
2024-07-04	30.300	30.800	30.300	30.500	26.361	7,000
2024-07-03	30.650	30.700	30.650	30.700	26.533	3,000
2024-07-02	30.600	30.650	30.600	30.650	26.490	4,000
2024-07-01	30.500	30.600	30.500	30.600	26.447	6,000
2024-06-28	30.650	30.650	30.500	30.500	26.361	5,000
2024-06-27	30.300	30.500	30.200	30.300	26.188	5,000
2024-06-26	30.450	30.650	30.300	30.300	26.188	33,000
2024-06-25	30.600	30.600	30.350	30.550	26.404	11,000
2024-06-24	30.200	30.650	30.200	30.500	26.361	11,000
2024-06-21	29.750	30.450	29.750	30.150	26.058	9,000
2024-06-20	30.350	31.000	29.600	30.500	26.361	77,000
2024-06-19	30.300	30.550	30.000	30.000	25.928	9,000
2024-06-18	30.850	30.850	29.550	29.650	25.626	123,000
2024-06-17	30.950	31.050	30.950	31.050	26.836	8,000
2024-06-14	31.200	31.200	30.800	31.050	26.836	14,000
2024-06-13	31.250	31.250	31.000	31.000	26.793	17,000
2024-06-12	31.050	31.100	30.800	30.950	26.749	7,000
2024-06-11	31.200	31.700	30.600	30.750	26.577	22,000
2024-06-07	32.000	32.050	31.800	32.000	27.657	13,000
2024-06-06	32.050	32.100	32.000	32.100	27.743	13,000
2024-06-05	32.100	32.100	32.100	32.100	27.743	0
2024-06-04	32.200	32.200	31.700	32.100	27.743	13,000
2024-06-03	31.700	32.200	31.600	32.200	27.830	20,000
2024-05-31	31.000	32.000	31.000	31.800	27.484	21,000
2024-05-30	31.600	31.600	31.250	31.250	27.009	15,000
2024-05-29	31.600	31.600	31.600	31.600	27.311	2,000
2024-05-28	31.050	31.600	31.050	31.600	27.311	18,000
2024-05-27	31.100	31.300	31.050	31.050	26.836	15,000
2024-05-24	30.750	31.100	30.750	31.100	26.879	3,000
2024-05-23	30.650	31.100	30.650	31.100	26.879	13,000
2024-05-22	31.150	31.150	30.850	31.100	26.879	16,000
2024-05-21	30.800	31.150	30.650	30.800	26.620	17,000
2024-05-20	31.300	31.300	31.050	31.050	26.836	12,000
2024-05-17	31.000	31.300	31.000	31.300	27.052	9,000
2024-05-16	31.300	31.300	31.000	31.000	26.793	32,000
2024-05-15	31.400	31.600	31.250	31.250	27.009	32,000
2024-05-14	30.900	31.300	30.900	31.000	26.793	11,000
2024-05-13	31.000	31.500	30.800	30.800	26.620	88,000
2024-05-10	30.950	30.950	30.500	30.900	26.706	11,000
2024-05-09	31.000	31.000	30.650	30.900	26.706	9,000
2024-05-08	30.900	30.900	30.900	30.900	26.706	0
2024-05-07	30.500	31.150	30.500	30.900	26.706	9,000
2024-05-06	30.350	30.600	30.350	30.600	26.447	2,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	1.1000 TWD
2025-07-31	1.8000 TWD
2024-07-29	1.5000 TWD
2023-07-31	1.3000 TWD
2022-07-21	1.5000 TWD
2021-07-26	1.2000 TWD
2020-07-23	1.0000 TWD
2019-07-25	1.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.