Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	25.900	25.900	25.900	25.900	21.357	0
2022-11-01	25.850	25.900	25.850	25.900	21.357	4,000
2022-10-31	25.450	25.800	25.450	25.800	21.274	2,000
2022-10-28	25.500	26.250	25.400	25.450	20.986	7,000
2022-10-27	26.800	26.800	24.050	26.500	21.851	7,000
2022-10-26	26.000	26.000	26.000	26.000	21.439	3,000
2022-10-25	25.800	25.800	25.800	25.800	21.274	3,000
2022-10-24	26.500	26.500	25.500	25.500	21.027	2,000
2022-10-21	25.500	25.500	25.500	25.500	21.027	0
2022-10-20	25.500	25.500	25.500	25.500	21.027	0
2022-10-19	25.500	25.500	25.500	25.500	21.027	0
2022-10-18	25.500	25.500	25.500	25.500	21.027	0
2022-10-17	25.500	25.500	25.500	25.500	21.027	3,000
2022-10-14	25.500	25.500	25.500	25.500	21.027	4,000
2022-10-13	25.350	25.500	25.350	25.350	20.903	6,000
2022-10-12	26.000	26.000	26.000	26.000	21.439	2,000
2022-10-11	26.000	26.000	26.000	26.000	21.439	1,000
2022-10-07	26.450	26.450	26.450	26.450	21.810	0
2022-10-06	26.450	26.450	26.450	26.450	21.810	0
2022-10-05	26.450	26.450	26.450	26.450	21.810	1,000
2022-10-04	26.000	26.000	25.950	25.950	21.398	6,000
2022-10-03	26.650	26.650	26.650	26.650	21.975	0
2022-09-30	26.650	26.650	26.650	26.650	21.975	1,000
2022-09-29	26.500	26.500	26.500	26.500	21.851	0
2022-09-28	26.500	26.500	26.500	26.500	21.851	3,000
2022-09-27	26.500	26.500	26.500	26.500	21.851	0
2022-09-26	26.500	26.500	26.500	26.500	21.851	5,000
2022-09-23	26.350	26.950	25.700	26.950	22.222	26,000
2022-09-22	26.200	27.000	26.200	27.000	22.264	5,000
2022-09-21	27.000	27.000	27.000	27.000	22.264	1,000
2022-09-20	27.900	27.900	27.000	27.000	22.264	2,000
2022-09-19	27.000	27.000	27.000	27.000	22.264	2,000
2022-09-16	27.700	27.700	27.700	27.700	22.841	0
2022-09-15	27.750	27.750	27.700	27.700	22.841	4,000
2022-09-14	27.700	27.700	27.700	27.700	22.841	0
2022-09-13	27.700	27.700	27.700	27.700	22.841	1,000
2022-09-12	26.850	26.850	26.800	26.800	22.099	3,000
2022-09-08	26.600	26.900	26.600	26.900	22.181	2,000
2022-09-07	26.150	26.950	26.100	26.200	21.604	9,000
2022-09-06	27.950	27.950	26.450	26.450	21.810	3,000
2022-09-05	27.800	27.800	27.800	27.800	22.923	0
2022-09-02	27.800	27.800	27.800	27.800	22.923	1,000
2022-09-01	28.000	28.000	28.000	28.000	23.088	0
2022-08-31	28.000	28.000	28.000	28.000	23.088	0
2022-08-30	28.000	28.000	28.000	28.000	23.088	0
2022-08-29	27.800	28.000	27.800	28.000	23.088	7,000
2022-08-26	27.500	28.000	27.500	28.000	23.088	2,000
2022-08-25	28.250	28.250	27.500	27.500	22.676	5,000
2022-08-24	26.400	27.500	26.400	27.500	22.676	4,000
2022-08-23	27.000	27.500	26.500	27.300	22.511	8,000
2022-08-22	26.500	26.500	26.500	26.500	21.851	1,000
2022-08-19	26.750	26.750	26.750	26.750	22.057	2,000
2022-08-18	26.500	26.500	26.500	26.500	21.851	0
2022-08-17	26.250	26.500	26.250	26.500	21.851	2,000
2022-08-16	26.450	26.500	26.450	26.500	21.851	10,000
2022-08-15	26.500	26.500	26.250	26.250	21.645	5,000
2022-08-12	26.500	26.800	26.500	26.800	22.099	2,000
2022-08-11	27.800	27.800	27.800	27.800	22.923	0
2022-08-10	27.800	27.800	27.800	27.800	22.923	0
2022-08-09	27.800	27.800	27.800	27.800	22.923	0

← NewerPage 17 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.