Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.250	27.250	27.250	27.250	23.552	0
2023-10-31	27.800	27.800	27.000	27.250	23.552	4,000
2023-10-30	27.000	27.000	27.000	27.000	23.336	2,000
2023-10-27	27.950	27.950	27.950	27.950	24.157	0
2023-10-26	27.950	27.950	27.950	27.950	24.157	0
2023-10-25	27.950	27.950	27.950	27.950	24.157	0
2023-10-24	27.950	27.950	27.950	27.950	24.157	0
2023-10-23	27.950	27.950	27.950	27.950	24.157	0
2023-10-20	27.500	27.950	27.500	27.950	24.157	3,000
2023-10-19	28.000	28.000	28.000	28.000	24.200	1,000
2023-10-18	27.950	27.950	27.950	27.950	24.157	4,000
2023-10-17	27.700	28.000	27.700	28.000	24.200	2,000
2023-10-16	28.100	28.100	27.600	28.000	24.200	4,000
2023-10-13	27.650	27.800	27.650	27.650	23.897	5,000
2023-10-12	27.800	27.800	27.600	27.650	23.897	18,000
2023-10-11	28.250	28.250	28.250	28.250	24.416	1,000
2023-10-06	27.900	28.100	27.900	28.100	24.286	6,000
2023-10-05	27.800	27.950	27.800	27.950	24.157	4,000
2023-10-04	28.000	28.000	27.900	27.900	24.113	5,000
2023-10-03	28.200	28.250	28.200	28.250	24.416	2,000
2023-10-02	28.300	28.300	28.100	28.200	24.373	3,000
2023-09-28	28.200	28.250	28.200	28.250	24.416	5,000
2023-09-27	28.150	28.200	28.100	28.100	24.286	3,000
2023-09-26	28.200	28.200	28.200	28.200	24.373	0
2023-09-25	28.000	28.200	28.000	28.200	24.373	2,000
2023-09-22	28.200	28.200	28.000	28.000	24.200	2,000
2023-09-21	27.550	28.000	27.550	28.000	24.200	3,000
2023-09-20	28.000	28.150	27.750	28.150	24.329	8,000
2023-09-19	27.900	27.900	27.900	27.900	24.113	1,000
2023-09-18	28.250	28.250	28.200	28.200	24.373	3,000
2023-09-15	28.250	28.500	28.100	28.500	24.632	10,000
2023-09-14	28.100	28.100	28.100	28.100	24.286	0
2023-09-13	28.100	28.100	28.100	28.100	24.286	0
2023-09-12	28.100	28.100	28.100	28.100	24.286	0
2023-09-11	28.300	28.300	27.300	28.100	24.286	5,000
2023-09-08	27.900	28.250	27.850	28.250	24.416	4,000
2023-09-07	27.900	27.900	27.700	27.900	24.113	13,000
2023-09-06	27.900	28.300	27.900	28.300	24.459	3,000
2023-09-05	28.100	28.100	27.900	27.900	24.113	13,000
2023-09-04	27.950	27.950	27.950	27.950	24.157	0
2023-09-01	28.000	28.000	27.950	27.950	24.157	7,000
2023-08-31	28.000	28.200	28.000	28.200	24.373	3,000
2023-08-30	28.300	28.300	28.300	28.300	24.459	0
2023-08-29	27.800	28.300	27.600	28.300	24.459	6,000
2023-08-28	27.600	28.800	27.600	27.600	23.854	6,000
2023-08-25	28.750	28.750	28.750	28.750	24.848	1,000
2023-08-24	28.800	28.800	28.800	28.800	24.891	2,000
2023-08-23	29.000	29.000	28.050	28.050	24.243	3,000
2023-08-22	28.900	29.150	28.800	28.800	24.891	7,000
2023-08-21	28.850	29.300	28.850	29.200	25.237	14,000
2023-08-18	28.500	28.900	28.500	28.800	24.891	82,000
2023-08-17	27.850	28.900	27.850	28.450	24.589	77,000
2023-08-16	27.550	27.850	27.550	27.850	24.070	15,000
2023-08-15	27.700	27.700	27.000	27.600	23.854	51,000
2023-08-14	26.900	28.400	26.900	27.800	24.027	91,000
2023-08-11	26.200	26.200	25.800	25.850	22.342	28,000
2023-08-10	26.250	26.250	26.250	26.250	22.687	0
2023-08-09	26.000	26.300	25.800	26.250	22.687	10,000
2023-08-08	25.900	25.900	25.800	25.800	22.298	5,000
2023-08-07	26.200	26.200	25.700	25.850	22.342	62,000

← NewerPage 13 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.