Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	28.000	28.000	28.000	28.000	24.200	0
2024-01-24	28.500	28.500	28.000	28.000	24.200	9,000
2024-01-23	27.500	27.500	27.500	27.500	23.768	0
2024-01-22	27.500	27.500	27.500	27.500	23.768	1,000
2024-01-19	27.550	27.550	27.400	27.400	23.681	10,000
2024-01-18	27.750	27.850	27.300	27.300	23.595	45,000
2024-01-17	28.000	28.000	27.700	27.800	24.027	28,000
2024-01-16	28.150	28.200	28.050	28.100	24.286	21,000
2024-01-15	28.350	28.350	28.350	28.350	24.502	0
2024-01-12	28.350	28.350	28.350	28.350	24.502	0
2024-01-11	28.350	28.350	28.350	28.350	24.502	2,000
2024-01-10	28.400	28.400	28.350	28.350	24.502	4,000
2024-01-09	28.100	28.350	28.100	28.350	24.502	2,000
2024-01-08	28.000	28.100	28.000	28.100	24.286	2,000
2024-01-05	28.100	28.100	28.100	28.100	24.286	1,000
2024-01-04	28.200	28.200	28.200	28.200	24.373	4,000
2024-01-03	28.050	28.100	28.050	28.050	24.243	5,000
2024-01-02	28.350	28.350	28.050	28.050	24.243	2,000
2023-12-29	28.050	28.350	27.800	28.350	24.502	21,000
2023-12-28	28.450	28.500	28.000	28.500	24.632	37,000
2023-12-27	28.550	28.550	28.550	28.550	24.675	2,000
2023-12-26	28.050	28.500	28.050	28.500	24.632	3,000
2023-12-25	28.500	28.500	28.000	28.000	24.200	13,000
2023-12-22	28.300	28.450	28.300	28.450	24.589	2,000
2023-12-21	28.200	28.250	28.200	28.250	24.416	4,000
2023-12-20	28.250	28.500	28.250	28.500	24.632	6,000
2023-12-19	28.250	28.250	28.250	28.250	24.416	3,000
2023-12-18	28.400	28.600	28.350	28.350	24.502	10,000
2023-12-15	28.550	28.550	28.350	28.350	24.502	4,000
2023-12-14	28.600	28.600	28.600	28.600	24.718	3,000
2023-12-13	28.450	28.450	28.450	28.450	24.589	1,000
2023-12-12	28.300	28.300	28.150	28.150	24.329	6,000
2023-12-11	28.200	28.300	28.000	28.300	24.459	13,000
2023-12-08	28.350	28.350	28.350	28.350	24.502	2,000
2023-12-07	28.300	28.300	28.300	28.300	24.459	4,000
2023-12-06	28.500	28.900	28.500	28.550	24.675	21,000
2023-12-05	28.400	28.400	28.400	28.400	24.546	0
2023-12-04	28.600	28.600	28.400	28.400	24.546	21,000
2023-12-01	28.750	28.950	28.500	28.950	25.021	31,000
2023-11-30	28.800	28.800	28.800	28.800	24.891	0
2023-11-29	28.500	29.300	28.050	28.800	24.891	66,000
2023-11-28	28.300	28.800	28.000	28.800	24.891	30,000
2023-11-27	28.200	28.450	28.200	28.300	24.459	23,000
2023-11-24	28.050	28.200	27.950	28.200	24.373	19,000
2023-11-23	28.050	28.050	28.000	28.050	24.243	16,000
2023-11-22	27.800	28.200	27.800	28.050	24.243	34,000
2023-11-21	27.850	28.000	27.800	27.800	24.027	24,000
2023-11-20	28.300	28.300	27.550	27.750	23.984	13,000
2023-11-17	27.500	27.600	27.450	27.550	23.811	35,000
2023-11-16	27.950	27.950	27.600	27.950	24.157	15,000
2023-11-15	28.000	28.100	28.000	28.000	24.200	7,000
2023-11-14	27.800	27.800	27.800	27.800	24.027	1,000
2023-11-13	27.600	27.700	27.350	27.350	23.638	4,000
2023-11-10	27.250	27.800	27.250	27.800	24.027	14,000
2023-11-09	28.350	28.350	28.350	28.350	24.502	0
2023-11-08	28.050	28.350	28.000	28.350	24.502	7,000
2023-11-07	28.350	28.350	28.350	28.350	24.502	3,000
2023-11-06	28.550	29.000	28.350	28.350	24.502	33,000
2023-11-03	28.000	28.000	27.250	27.750	23.984	5,000
2023-11-02	27.950	27.950	27.950	27.950	24.157	1,000

← NewerPage 12 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.