Cherng Tay Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 30.300 | 30.350 | 30.150 | 30.350 | 26.231 | 6,000 |
| 2024-05-02 | 30.400 | 30.400 | 30.100 | 30.100 | 26.015 | 9,000 |
| 2024-04-30 | 30.450 | 30.450 | 30.250 | 30.250 | 26.144 | 9,000 |
| 2024-04-29 | 30.200 | 30.250 | 30.150 | 30.150 | 26.058 | 6,000 |
| 2024-04-26 | 30.300 | 30.300 | 30.000 | 30.150 | 26.058 | 9,000 |
| 2024-04-25 | 30.300 | 30.300 | 29.950 | 29.950 | 25.885 | 7,000 |
| 2024-04-24 | 29.650 | 30.300 | 29.600 | 30.300 | 26.188 | 9,000 |
| 2024-04-23 | 29.800 | 29.800 | 29.600 | 29.600 | 25.583 | 4,000 |
| 2024-04-22 | 29.400 | 29.400 | 29.250 | 29.250 | 25.280 | 5,000 |
| 2024-04-19 | 29.400 | 29.450 | 29.150 | 29.400 | 25.410 | 12,000 |
| 2024-04-18 | 29.450 | 29.450 | 29.200 | 29.400 | 25.410 | 5,000 |
| 2024-04-17 | 29.400 | 30.250 | 29.400 | 29.450 | 25.453 | 20,000 |
| 2024-04-16 | 29.000 | 29.550 | 28.500 | 29.400 | 25.410 | 43,000 |
| 2024-04-15 | 29.600 | 29.600 | 28.850 | 29.550 | 25.539 | 105,000 |
| 2024-04-12 | 29.750 | 29.850 | 29.650 | 29.700 | 25.669 | 30,000 |
| 2024-04-11 | 30.100 | 30.100 | 29.500 | 29.850 | 25.799 | 50,000 |
| 2024-04-10 | 31.050 | 31.200 | 30.000 | 30.500 | 26.361 | 184,000 |
| 2024-04-09 | 31.950 | 32.000 | 31.950 | 32.000 | 27.657 | 23,000 |
| 2024-04-08 | 32.500 | 33.000 | 32.000 | 32.000 | 27.657 | 14,000 |
| 2024-04-03 | 32.100 | 32.100 | 31.900 | 31.950 | 27.614 | 5,000 |
| 2024-04-02 | 31.950 | 32.100 | 31.800 | 32.100 | 27.743 | 7,000 |
| 2024-04-01 | 32.150 | 32.200 | 31.950 | 31.950 | 27.614 | 8,000 |
| 2024-03-29 | 32.200 | 32.200 | 31.800 | 32.200 | 27.830 | 12,000 |
| 2024-03-28 | 32.000 | 32.200 | 31.900 | 32.200 | 27.830 | 13,000 |
| 2024-03-27 | 32.000 | 32.000 | 32.000 | 32.000 | 27.657 | 3,000 |
| 2024-03-26 | 32.000 | 32.000 | 32.000 | 32.000 | 27.657 | 0 |
| 2024-03-25 | 32.000 | 32.000 | 32.000 | 32.000 | 27.657 | 0 |
| 2024-03-22 | 31.250 | 32.000 | 31.050 | 32.000 | 27.657 | 41,000 |
| 2024-03-21 | 31.000 | 31.800 | 31.000 | 31.600 | 27.311 | 9,000 |
| 2024-03-20 | 31.500 | 31.500 | 31.500 | 31.500 | 27.225 | 0 |
| 2024-03-19 | 31.000 | 31.500 | 31.000 | 31.500 | 27.225 | 63,000 |
| 2024-03-18 | 31.200 | 31.200 | 31.200 | 31.200 | 26.966 | 0 |
| 2024-03-15 | 30.950 | 31.200 | 30.950 | 31.200 | 26.966 | 12,000 |
| 2024-03-14 | 31.050 | 31.200 | 31.050 | 31.200 | 26.966 | 25,000 |
| 2024-03-13 | 30.850 | 30.950 | 30.600 | 30.950 | 26.749 | 12,000 |
| 2024-03-12 | 30.900 | 31.000 | 30.600 | 30.950 | 26.749 | 42,000 |
| 2024-03-11 | 30.750 | 30.900 | 30.000 | 30.900 | 26.706 | 18,000 |
| 2024-03-08 | 30.000 | 30.750 | 29.500 | 30.750 | 26.577 | 12,000 |
| 2024-03-07 | 30.800 | 30.850 | 29.500 | 30.800 | 26.620 | 33,000 |
| 2024-03-06 | 30.950 | 30.950 | 30.800 | 30.850 | 26.663 | 8,000 |
| 2024-03-05 | 31.000 | 31.000 | 31.000 | 31.000 | 26.793 | 22,000 |
| 2024-03-04 | 31.100 | 31.100 | 30.600 | 31.000 | 26.793 | 10,000 |
| 2024-03-01 | 30.950 | 31.200 | 30.400 | 31.100 | 26.879 | 8,000 |
| 2024-02-29 | 31.000 | 31.000 | 30.500 | 30.800 | 26.620 | 38,000 |
| 2024-02-27 | 30.050 | 30.400 | 30.050 | 30.400 | 26.274 | 10,000 |
| 2024-02-26 | 30.650 | 30.650 | 30.400 | 30.550 | 26.404 | 11,000 |
| 2024-02-23 | 30.250 | 30.400 | 29.850 | 30.400 | 26.274 | 34,000 |
| 2024-02-22 | 30.400 | 30.600 | 30.400 | 30.450 | 26.317 | 17,000 |
| 2024-02-21 | 31.800 | 31.800 | 31.000 | 31.000 | 26.793 | 59,000 |
| 2024-02-20 | 30.100 | 32.000 | 30.100 | 30.800 | 26.620 | 247,000 |
| 2024-02-19 | 30.000 | 30.700 | 29.900 | 30.000 | 25.928 | 73,000 |
| 2024-02-16 | 29.050 | 29.400 | 29.000 | 29.300 | 25.323 | 58,000 |
| 2024-02-15 | 29.200 | 29.200 | 28.400 | 29.050 | 25.107 | 89,000 |
| 2024-02-05 | 28.450 | 28.500 | 27.750 | 28.500 | 24.632 | 14,000 |
| 2024-02-02 | 28.000 | 28.500 | 28.000 | 28.500 | 24.632 | 4,000 |
| 2024-02-01 | 28.000 | 28.000 | 28.000 | 28.000 | 24.200 | 1,000 |
| 2024-01-31 | 27.900 | 27.900 | 27.900 | 27.900 | 24.113 | 2,000 |
| 2024-01-30 | 27.850 | 27.900 | 27.850 | 27.900 | 24.113 | 17,000 |
| 2024-01-29 | 27.700 | 27.900 | 27.650 | 27.900 | 24.113 | 6,000 |
| 2024-01-26 | 27.800 | 27.800 | 27.800 | 27.800 | 24.027 | 1,000 |
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.