Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	31.000	31.350	29.000	29.250	24.119	177,000
2023-05-08	32.800	33.900	31.600	31.600	26.057	88,000
2023-05-05	34.200	34.200	33.000	33.000	27.211	67,000
2023-05-04	35.000	35.400	34.100	34.200	28.201	154,000
2023-05-03	33.200	35.200	32.800	35.200	29.025	188,000
2023-05-02	32.700	34.500	31.300	33.800	27.871	244,000
2023-04-28	29.850	32.750	29.800	32.700	26.964	356,000
2023-04-27	31.800	31.800	29.650	29.850	24.614	261,000
2023-04-26	29.250	31.800	29.000	31.800	26.222	329,000
2023-04-25	29.700	30.800	28.550	28.950	23.872	224,000
2023-04-24	27.000	28.900	27.000	28.900	23.830	183,000
2023-04-21	26.300	26.300	26.300	26.300	21.686	0
2023-04-20	27.500	27.500	26.300	26.300	21.686	76,000
2023-04-19	26.950	27.200	26.950	26.950	22.222	8,000
2023-04-18	26.950	27.250	26.900	27.050	22.305	14,000
2023-04-17	27.100	27.100	27.000	27.000	22.264	11,000
2023-04-14	27.050	27.300	27.000	27.100	22.346	13,000
2023-04-13	27.150	27.150	26.950	27.000	22.264	5,000
2023-04-12	27.150	27.150	27.000	27.000	22.264	6,000
2023-04-11	27.000	27.100	27.000	27.100	22.346	17,000
2023-04-10	27.000	27.100	26.950	26.950	22.222	8,000
2023-04-07	26.800	27.500	26.800	26.850	22.140	13,000
2023-04-06	26.850	26.850	26.800	26.800	22.099	3,000
2023-03-31	26.850	26.900	26.800	26.850	22.140	40,000
2023-03-30	27.200	27.200	27.000	27.000	22.264	2,000
2023-03-29	27.100	27.100	27.100	27.100	22.346	0
2023-03-28	27.100	27.100	27.100	27.100	22.346	0
2023-03-27	26.500	27.100	26.500	27.100	22.346	2,000
2023-03-24	26.600	26.800	26.600	26.600	21.934	31,000
2023-03-23	26.800	26.900	26.550	26.600	21.934	37,000
2023-03-22	27.300	27.300	27.300	27.300	22.511	0
2023-03-21	27.300	27.300	27.300	27.300	22.511	3,000
2023-03-20	26.800	27.500	26.800	27.500	22.676	11,000
2023-03-17	26.700	26.750	26.700	26.750	22.057	6,000
2023-03-16	26.150	26.200	26.150	26.200	21.604	3,000
2023-03-15	26.900	26.900	26.200	26.200	21.604	3,000
2023-03-14	26.400	26.400	26.400	26.400	21.769	0
2023-03-13	26.400	26.400	26.400	26.400	21.769	3,000
2023-03-10	26.500	26.500	26.350	26.400	21.769	10,000
2023-03-09	26.500	26.500	26.500	26.500	21.851	2,000
2023-03-08	26.900	26.900	26.900	26.900	22.181	0
2023-03-07	26.900	26.900	26.900	26.900	22.181	1,000
2023-03-06	26.950	26.950	26.700	26.750	22.057	26,000
2023-03-03	26.950	26.950	26.950	26.950	22.222	0
2023-03-02	26.600	26.950	26.550	26.950	22.222	5,000
2023-03-01	26.950	27.000	26.650	26.650	21.975	8,000
2023-02-24	27.050	27.050	27.050	27.050	22.305	0
2023-02-23	26.450	27.050	26.250	27.050	22.305	11,000
2023-02-22	26.200	26.850	26.200	26.850	22.140	7,000
2023-02-21	26.500	26.500	26.450	26.500	21.851	4,000
2023-02-20	26.600	27.000	26.600	27.000	22.264	6,000
2023-02-17	27.150	27.150	26.500	26.600	21.934	6,000
2023-02-16	26.550	26.550	26.550	26.550	21.893	1,000
2023-02-15	27.200	27.200	27.200	27.200	22.429	0
2023-02-14	26.850	27.200	26.850	27.200	22.429	3,000
2023-02-13	26.800	26.800	26.800	26.800	22.099	1,000
2023-02-10	27.300	27.300	26.800	27.100	22.346	6,000
2023-02-09	26.900	27.000	26.900	27.000	22.264	4,000
2023-02-08	26.900	26.900	26.900	26.900	22.181	1,000
2023-02-07	26.900	26.900	26.900	26.900	22.181	2,000

← NewerPage 15 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.