Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	28.900	29.000	28.800	28.900	22.589	14,000
2022-05-12	29.600	29.600	29.100	29.100	22.745	8,000
2022-05-11	29.000	29.000	29.000	29.000	22.667	3,000
2022-05-10	29.750	29.800	29.450	29.450	23.019	5,000
2022-05-09	28.850	29.050	28.850	29.050	22.706	4,000
2022-05-06	29.400	29.400	28.900	29.350	22.941	8,000
2022-05-05	30.600	30.600	29.400	29.400	22.980	3,000
2022-05-04	29.750	29.750	28.750	29.700	23.214	69,000
2022-05-03	31.500	31.500	30.750	30.750	24.035	10,000
2022-04-29	31.000	31.500	31.000	31.500	24.621	2,000
2022-04-28	31.000	31.900	31.000	31.800	24.856	5,000
2022-04-27	32.100	32.100	32.100	32.100	25.090	0
2022-04-26	32.100	32.100	32.100	32.100	25.090	0
2022-04-25	32.100	32.100	32.100	32.100	25.090	2,000
2022-04-22	32.050	32.100	32.000	32.100	25.090	13,000
2022-04-21	32.100	32.100	31.650	31.650	24.739	6,000
2022-04-20	32.050	32.050	31.500	31.500	24.621	9,000
2022-04-19	30.900	32.100	30.900	32.050	25.051	5,000
2022-04-18	31.900	31.900	31.900	31.900	24.934	1,000
2022-04-15	31.650	32.200	31.650	31.800	24.856	18,000
2022-04-14	31.700	31.700	31.400	31.600	24.700	10,000
2022-04-13	31.400	31.600	31.400	31.600	24.700	33,000
2022-04-12	31.400	31.400	30.200	31.300	24.465	14,000
2022-04-11	31.100	31.400	31.000	31.400	24.543	37,000
2022-04-08	30.850	30.850	30.850	30.850	24.113	1,000
2022-04-07	31.000	31.000	30.000	30.000	23.449	18,000
2022-04-06	30.000	30.200	30.000	30.050	23.488	10,000
2022-04-01	30.500	30.500	30.450	30.500	23.840	9,000
2022-03-31	29.800	29.800	29.700	29.700	23.214	3,000
2022-03-30	30.300	30.300	30.300	30.300	23.683	0
2022-03-29	29.850	30.300	29.800	30.300	23.683	8,000
2022-03-28	29.600	29.800	29.550	29.800	23.293	7,000
2022-03-25	30.100	30.400	29.800	29.800	23.293	8,000
2022-03-24	29.300	29.800	29.300	29.800	23.293	8,000
2022-03-23	29.400	29.500	29.200	29.200	22.824	8,000
2022-03-22	30.200	30.200	29.000	29.300	22.902	34,000
2022-03-21	29.950	30.250	29.950	30.050	23.488	13,000
2022-03-18	29.900	29.950	29.750	29.950	23.410	4,000
2022-03-17	29.350	29.900	29.350	29.850	23.332	9,000
2022-03-16	29.450	29.450	29.250	29.350	22.941	4,000
2022-03-15	28.450	29.350	28.400	29.300	22.902	9,000
2022-03-14	29.900	29.900	28.600	28.700	22.433	38,000
2022-03-11	29.650	29.700	29.450	29.450	23.019	20,000
2022-03-10	29.900	29.900	29.700	29.700	23.214	26,000
2022-03-09	30.550	30.550	29.900	29.900	23.371	28,000
2022-03-08	30.800	30.800	29.900	29.900	23.371	7,000
2022-03-07	30.050	30.650	30.000	30.650	23.957	10,000
2022-03-04	31.100	31.100	31.100	31.100	24.309	0
2022-03-03	31.150	31.150	31.100	31.100	24.309	3,000
2022-03-02	30.500	31.050	30.500	31.000	24.231	12,000
2022-03-01	31.150	31.150	31.150	31.150	24.348	2,000
2022-02-25	31.000	31.000	30.500	30.700	23.996	21,000
2022-02-24	30.750	31.000	30.300	30.300	23.683	13,000
2022-02-23	30.850	31.600	30.850	30.950	24.191	12,000
2022-02-22	31.800	31.800	31.000	31.650	24.739	6,000
2022-02-21	31.800	31.850	31.000	31.800	24.856	11,000
2022-02-18	31.400	31.900	31.050	31.900	24.934	19,000
2022-02-17	31.300	31.850	30.550	31.550	24.660	57,000
2022-02-16	30.650	31.700	30.600	30.800	24.074	57,000
2022-02-15	30.300	30.600	30.000	30.600	23.918	69,000

← NewerPage 19 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.