Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	26.900	26.900	26.900	26.900	22.181	2,000
2023-02-06	27.200	27.200	27.200	27.200	22.429	0
2023-02-03	27.050	27.200	27.050	27.200	22.429	7,000
2023-02-02	27.400	27.400	27.050	27.050	22.305	5,000
2023-02-01	27.000	28.800	27.000	28.300	23.336	3,000
2023-01-31	27.700	27.700	27.000	27.000	22.264	3,000
2023-01-30	27.900	27.900	27.900	27.900	23.006	0
2023-01-17	26.950	27.900	26.950	27.900	23.006	2,000
2023-01-16	26.950	26.950	26.950	26.950	22.222	1,000
2023-01-13	27.450	27.450	27.450	27.450	22.635	1,000
2023-01-12	26.500	27.450	26.500	27.450	22.635	4,000
2023-01-11	27.000	27.000	27.000	27.000	22.264	0
2023-01-10	27.000	27.000	27.000	27.000	22.264	1,000
2023-01-09	27.400	27.400	27.050	27.050	22.305	5,000
2023-01-06	27.200	27.200	27.200	27.200	22.429	1,000
2023-01-05	26.200	27.000	26.200	27.000	22.264	2,000
2023-01-04	26.150	26.150	26.150	26.150	21.563	3,000
2023-01-03	27.150	27.150	27.150	27.150	22.387	0
2022-12-30	27.150	27.150	27.150	27.150	22.387	1,000
2022-12-29	26.200	26.200	26.200	26.200	21.604	2,000
2022-12-28	27.000	27.050	26.400	26.400	21.769	7,000
2022-12-27	27.050	27.050	27.000	27.000	22.264	7,000
2022-12-26	26.600	26.600	26.600	26.600	21.934	0
2022-12-23	27.150	27.150	26.600	26.600	21.934	2,000
2022-12-22	26.600	26.600	26.600	26.600	21.934	0
2022-12-21	26.850	26.850	26.600	26.600	21.934	2,000
2022-12-20	26.800	26.850	26.800	26.850	22.140	5,000
2022-12-19	26.900	26.900	26.900	26.900	22.181	0
2022-12-16	26.500	26.900	26.400	26.900	22.181	18,000
2022-12-15	26.100	26.100	26.100	26.100	21.521	3,000
2022-12-14	26.500	26.500	26.500	26.500	21.851	1,000
2022-12-13	26.300	26.300	26.300	26.300	21.686	0
2022-12-12	26.300	26.300	26.300	26.300	21.686	0
2022-12-09	26.300	26.300	26.300	26.300	21.686	0
2022-12-08	26.300	26.300	26.300	26.300	21.686	0
2022-12-07	26.300	26.300	26.300	26.300	21.686	0
2022-12-06	25.500	26.300	25.500	26.300	21.686	2,000
2022-12-05	25.250	25.950	24.600	25.950	21.398	87,000
2022-12-02	25.900	25.900	25.650	25.700	21.192	12,000
2022-12-01	25.300	26.100	24.900	25.050	20.656	5,000
2022-11-30	26.050	26.050	24.600	25.550	21.068	21,000
2022-11-29	25.900	25.900	25.900	25.900	21.357	1,000
2022-11-28	26.050	26.050	26.050	26.050	21.480	0
2022-11-25	26.000	26.050	26.000	26.050	21.480	2,000
2022-11-24	25.900	25.900	25.900	25.900	21.357	0
2022-11-23	25.900	25.900	25.900	25.900	21.357	1,000
2022-11-22	25.900	25.900	25.900	25.900	21.357	0
2022-11-21	26.000	26.000	25.900	25.900	21.357	2,000
2022-11-18	27.400	27.400	26.800	26.800	22.099	2,000
2022-11-17	26.000	26.000	26.000	26.000	21.439	0
2022-11-16	26.200	26.200	26.000	26.000	21.439	2,000
2022-11-15	25.350	25.350	24.900	25.350	20.903	34,000
2022-11-14	26.850	26.850	26.850	26.850	22.140	0
2022-11-11	26.850	26.850	26.850	26.850	22.140	1,000
2022-11-10	26.300	26.300	26.300	26.300	21.686	0
2022-11-09	26.300	26.300	26.300	26.300	21.686	0
2022-11-08	26.300	26.300	26.300	26.300	21.686	0
2022-11-07	26.300	26.300	26.300	26.300	21.686	1,000
2022-11-04	25.450	25.450	25.450	25.450	20.986	2,000
2022-11-03	25.850	25.850	25.100	25.300	20.862	3,000

← NewerPage 16 of 21 · 1,220 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.