Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	27.800	27.800	27.800	27.800	22.923	0
2022-08-05	27.100	27.800	27.100	27.800	22.923	3,000
2022-08-04	26.200	26.800	26.200	26.800	22.099	3,000
2022-08-03	26.750	26.750	26.650	26.650	21.975	5,000
2022-08-02	27.200	27.200	27.200	27.200	22.429	0
2022-08-01	27.200	27.200	27.200	27.200	22.429	1,000
2022-07-29	27.200	27.200	27.200	27.200	22.429	1,000
2022-07-28	26.900	28.300	26.900	28.300	23.336	2,000
2022-07-27	28.300	28.300	28.300	28.300	23.336	1,000
2022-07-26	27.800	27.800	27.800	27.800	22.923	0
2022-07-25	27.800	27.800	27.800	27.800	22.923	1,000
2022-07-22	28.000	28.000	28.000	28.000	23.088	0
2022-07-21	27.650	28.000	27.650	28.000	23.088	2,000
2022-07-20	28.000	28.800	28.000	28.800	22.511	11,000
2022-07-19	28.000	28.000	28.000	28.000	21.886	5,000
2022-07-18	28.050	28.050	28.050	28.050	21.925	1,000
2022-07-15	28.200	28.250	28.200	28.250	22.081	3,000
2022-07-14	27.900	27.900	27.900	27.900	21.808	0
2022-07-13	27.850	27.900	27.850	27.900	21.808	2,000
2022-07-12	28.200	28.200	28.200	28.200	22.042	0
2022-07-11	28.200	28.200	28.200	28.200	22.042	0
2022-07-08	28.550	28.650	27.500	28.200	22.042	7,000
2022-07-07	26.600	26.600	26.500	26.500	20.713	4,000
2022-07-06	26.500	26.500	26.500	26.500	20.713	2,000
2022-07-05	26.500	26.500	26.500	26.500	20.713	4,000
2022-07-04	26.300	26.300	26.300	26.300	20.557	0
2022-07-01	27.200	27.200	26.300	26.300	20.557	8,000
2022-06-30	27.200	27.250	27.200	27.200	21.260	4,000
2022-06-29	27.050	28.100	27.050	28.100	21.964	6,000
2022-06-28	28.100	28.100	28.100	28.100	21.964	0
2022-06-27	26.800	28.100	26.800	28.100	21.964	7,000
2022-06-24	26.800	26.800	26.800	26.800	20.948	1,000
2022-06-23	26.650	26.650	26.600	26.650	20.830	4,000
2022-06-22	27.550	27.550	27.500	27.500	21.495	14,000
2022-06-21	28.000	28.000	27.650	27.650	21.612	15,000
2022-06-20	29.450	29.450	27.600	27.600	21.573	3,000
2022-06-17	28.350	28.350	27.600	27.700	21.651	4,000
2022-06-16	28.500	28.500	28.350	28.350	22.159	6,000
2022-06-15	29.200	29.300	28.500	28.500	22.276	11,000
2022-06-14	28.750	28.750	28.750	28.750	22.472	10,000
2022-06-13	29.250	29.300	28.700	29.300	22.902	3,000
2022-06-10	29.150	29.150	29.150	29.150	22.785	0
2022-06-09	29.200	29.250	29.000	29.150	22.785	9,000
2022-06-08	29.000	29.000	29.000	29.000	22.667	1,000
2022-06-07	29.000	29.000	29.000	29.000	22.667	1,000
2022-06-06	29.200	29.200	29.200	29.200	22.824	0
2022-06-02	29.200	29.200	29.200	29.200	22.824	0
2022-06-01	29.150	29.200	29.150	29.200	22.824	8,000
2022-05-31	29.200	29.200	29.200	29.200	22.824	2,000
2022-05-30	29.000	29.000	29.000	29.000	22.667	5,000
2022-05-27	28.200	28.750	28.200	28.750	22.472	4,000
2022-05-26	28.700	28.750	28.700	28.750	22.472	4,000
2022-05-25	28.700	28.700	28.700	28.700	22.433	0
2022-05-24	28.700	28.700	28.700	28.700	22.433	4,000
2022-05-23	29.200	29.200	28.300	28.900	22.589	8,000
2022-05-20	29.200	29.200	29.200	29.200	22.824	0
2022-05-19	29.200	29.200	29.200	29.200	22.824	0
2022-05-18	29.200	29.200	29.200	29.200	22.824	0
2022-05-17	29.200	29.200	28.900	29.200	22.824	6,000
2022-05-16	28.850	29.000	28.850	29.000	22.667	14,000

← NewerPage 18 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.