Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	27.000	27.200	27.000	27.200	26.112	7,000
2026-07-20	26.600	27.100	26.600	27.100	26.016	6,000
2026-07-17	27.300	27.300	27.100	27.200	26.112	5,000
2026-07-16	27.400	27.400	27.400	27.400	26.304	7,000
2026-07-15	27.450	27.450	27.350	27.350	26.256	4,000
2026-07-14	27.400	27.400	27.400	27.400	26.304	1,000
2026-07-13	27.100	27.700	27.000	27.600	26.496	11,000
2026-07-10	27.300	27.300	27.300	27.300	26.208	0
2026-07-09	27.050	27.300	27.050	27.300	26.208	4,000
2026-07-08	27.100	27.300	26.950	27.300	26.208	13,000
2026-07-07	27.500	27.500	27.000	27.400	26.304	10,000
2026-07-06	27.300	27.500	27.300	27.500	26.400	8,000
2026-07-03	27.000	27.350	27.000	27.350	26.256	9,000
2026-07-02	26.900	27.350	26.900	27.350	26.256	7,000
2026-07-01	26.450	26.900	26.450	26.900	25.824	11,000
2026-06-30	27.200	27.200	27.200	27.200	26.112	1,000
2026-06-29	26.900	27.000	26.500	27.000	25.920	3,000
2026-06-26	27.000	27.500	26.900	27.200	26.112	27,000
2026-06-25	27.200	27.200	27.200	27.200	26.112	0
2026-06-24	27.200	27.200	27.200	27.200	26.112	1,000
2026-06-23	26.550	27.300	26.500	27.200	26.112	16,000
2026-06-22	27.500	27.500	26.950	27.100	26.016	7,000
2026-06-18	26.900	27.500	26.900	26.950	25.872	34,000
2026-06-17	27.550	27.550	27.550	27.550	26.448	1,000
2026-06-16	27.400	27.400	26.850	27.250	26.160	12,000
2026-06-15	27.550	27.550	27.550	27.550	26.448	0
2026-06-12	27.500	27.600	26.850	27.550	26.448	4,000
2026-06-11	27.000	27.100	26.750	27.100	26.016	5,000
2026-06-10	27.300	27.300	26.600	27.100	26.016	3,000
2026-06-09	27.100	27.100	27.100	27.100	26.016	2,000
2026-06-08	26.600	26.600	26.050	26.400	25.344	8,000
2026-06-05	27.650	27.650	27.300	27.500	26.400	9,000
2026-06-04	28.000	28.000	27.250	27.700	26.592	18,000
2026-06-03	27.200	27.200	27.050	27.150	26.064	16,099
2026-06-02	26.850	27.100	26.850	27.100	26.016	9,000
2026-06-01	27.000	27.000	26.750	26.850	25.776	13,000
2026-05-29	27.000	27.050	26.650	27.000	25.920	23,000
2026-05-28	26.650	26.900	26.650	26.900	25.824	17,000
2026-05-27	26.850	26.850	26.100	26.700	25.632	16,000
2026-05-26	27.450	27.450	26.650	26.650	25.584	12,000
2026-05-25	26.600	26.900	26.600	26.850	25.776	6,000
2026-05-22	26.800	26.850	26.600	26.750	25.680	10,000
2026-05-21	26.050	26.700	26.050	26.500	25.440	6,000
2026-05-20	26.500	26.550	26.500	26.550	25.488	2,000
2026-05-19	26.000	26.200	26.000	26.200	25.152	9,000
2026-05-18	26.500	26.500	26.000	26.050	25.008	68,000
2026-05-15	26.850	27.000	26.450	26.650	25.584	23,000
2026-05-14	26.800	27.150	26.650	26.900	25.824	19,000
2026-05-13	26.600	26.900	26.600	26.900	25.824	13,000
2026-05-12	26.600	26.850	26.500	26.650	25.584	4,000
2026-05-11	26.850	26.950	26.700	26.850	25.776	9,000
2026-05-08	26.500	27.000	26.500	26.850	25.776	26,000
2026-05-07	26.300	26.800	26.150	26.500	25.440	16,000
2026-05-06	26.400	27.300	26.300	26.450	25.392	13,000
2026-05-05	26.300	26.500	26.100	26.450	25.392	14,000
2026-05-04	26.400	26.400	26.250	26.400	25.344	16,000
2026-04-30	26.400	26.700	26.300	26.700	25.632	17,000
2026-04-29	26.350	26.750	26.350	26.550	25.488	14,000
2026-04-28	26.650	26.900	26.500	26.850	25.776	14,000
2026-04-27	27.000	27.200	26.600	26.700	25.632	15,000

← NewerPage 2 of 5 · 242 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.