Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	26.550	27.000	26.550	26.550	22.947	9,000
2023-08-02	26.850	27.200	26.700	27.200	23.508	22,000
2023-08-01	27.450	27.450	27.450	27.450	23.724	0
2023-07-31	27.900	27.900	27.150	27.450	23.724	23,000
2023-07-28	28.450	28.800	28.000	28.300	23.336	33,000
2023-07-27	27.950	27.950	27.900	27.900	23.006	5,000
2023-07-26	28.350	28.350	27.550	28.200	23.253	18,000
2023-07-25	29.500	29.500	27.500	28.400	23.418	15,000
2023-07-24	27.750	28.100	27.700	28.000	23.088	9,000
2023-07-21	27.550	27.900	27.500	27.900	23.006	8,000
2023-07-20	27.550	27.550	27.550	27.550	22.717	0
2023-07-19	27.600	27.650	27.550	27.550	22.717	14,000
2023-07-18	27.750	27.750	27.550	27.550	22.717	15,000
2023-07-17	27.850	28.250	27.700	27.750	22.882	32,000
2023-07-14	27.950	27.950	27.650	27.950	23.047	4,000
2023-07-13	27.950	28.000	27.950	27.950	23.047	3,000
2023-07-12	28.000	28.000	27.700	27.700	22.841	10,000
2023-07-11	27.850	28.000	27.850	28.000	23.088	9,000
2023-07-10	27.750	28.100	27.750	27.850	22.965	6,000
2023-07-07	27.600	27.900	27.600	27.700	22.841	9,000
2023-07-06	28.100	28.100	27.800	27.800	22.923	10,000
2023-07-05	28.100	28.100	27.850	27.950	23.047	13,000
2023-07-04	27.650	28.100	27.650	28.100	23.171	13,000
2023-07-03	27.750	28.900	27.650	28.900	23.830	7,000
2023-06-30	27.950	28.350	27.750	27.750	22.882	19,000
2023-06-29	28.650	28.650	28.050	28.350	23.377	6,000
2023-06-28	28.500	28.500	28.000	28.100	23.171	5,000
2023-06-27	28.500	28.900	27.900	28.100	23.171	18,000
2023-06-26	28.750	28.750	28.750	28.750	23.707	0
2023-06-21	28.800	29.050	28.650	28.750	23.707	19,000
2023-06-20	27.950	28.900	27.950	28.600	23.583	41,000
2023-06-19	27.200	27.950	27.100	27.900	23.006	39,000
2023-06-16	27.400	27.500	27.350	27.350	22.552	9,000
2023-06-15	27.300	27.550	27.300	27.500	22.676	24,000
2023-06-14	27.600	27.600	27.150	27.300	22.511	10,000
2023-06-13	27.200	27.550	27.050	27.200	22.429	20,000
2023-06-12	27.400	27.500	27.200	27.200	22.429	18,000
2023-06-09	27.000	27.550	27.000	27.350	22.552	22,000
2023-06-08	27.100	27.500	27.000	27.300	22.511	24,000
2023-06-07	27.400	27.400	27.000	27.050	22.305	17,000
2023-06-06	27.400	27.400	27.000	27.350	22.552	8,000
2023-06-05	27.650	27.650	27.000	27.000	22.264	50,000
2023-06-02	27.700	27.700	27.100	27.200	22.429	19,000
2023-06-01	27.350	27.750	27.250	27.650	22.800	38,000
2023-05-31	27.000	27.750	27.000	27.750	22.882	27,000
2023-05-30	28.000	28.000	27.550	27.550	22.717	15,000
2023-05-29	27.900	27.900	27.900	27.900	23.006	2,000
2023-05-26	27.700	28.150	27.700	28.100	23.171	9,000
2023-05-25	27.800	28.000	27.800	27.950	23.047	11,000
2023-05-24	27.800	27.800	27.400	27.550	22.717	18,000
2023-05-23	27.950	27.950	27.400	27.600	22.758	16,000
2023-05-22	27.300	27.600	27.050	27.300	22.511	18,000
2023-05-19	27.650	27.800	27.300	27.300	22.511	18,000
2023-05-18	27.550	27.550	27.200	27.450	22.635	15,000
2023-05-17	27.700	27.700	27.200	27.300	22.511	29,000
2023-05-16	27.700	27.700	27.300	27.300	22.511	17,000
2023-05-15	27.250	27.850	27.100	27.200	22.429	32,000
2023-05-12	27.500	27.500	26.650	27.050	22.305	75,000
2023-05-11	28.900	28.900	28.000	28.000	23.088	53,000
2023-05-10	29.250	29.250	28.600	29.100	23.995	32,000

← NewerPage 14 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.