Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	30.400	30.550	29.650	29.650	23.175	82,000
2022-02-11	31.000	31.000	30.150	30.450	23.801	35,000
2022-02-10	29.800	30.000	29.500	29.500	23.058	7,000
2022-02-09	29.650	29.650	29.350	29.350	22.941	4,000
2022-02-08	28.900	29.250	28.900	29.250	22.863	7,000
2022-02-07	28.500	29.000	28.500	28.900	22.589	6,000
2022-01-26	28.950	28.950	28.850	28.850	22.550	7,000
2022-01-25	29.000	29.000	28.500	28.500	22.276	12,000
2022-01-24	28.750	28.750	28.750	28.750	22.472	0
2022-01-21	28.300	28.750	28.300	28.750	22.472	3,000
2022-01-20	29.250	29.300	28.700	28.700	22.433	3,000
2022-01-19	29.400	29.400	28.600	28.600	22.355	2,000
2022-01-18	29.600	29.600	28.850	28.850	22.550	16,000
2022-01-17	29.000	29.250	29.000	29.000	22.667	4,000
2022-01-14	29.000	29.150	28.950	29.000	22.667	6,000
2022-01-13	29.450	29.450	29.050	29.050	22.706	4,000
2022-01-12	29.000	29.500	29.000	29.400	22.980	7,000
2022-01-11	28.450	29.100	28.450	29.100	22.745	15,000
2022-01-10	28.850	29.000	28.850	28.950	22.628	3,000
2022-01-07	28.950	28.950	28.800	28.850	22.550	3,000
2022-01-06	28.400	29.000	28.400	28.900	22.589	38,000
2022-01-05	28.600	29.250	28.600	28.600	22.355	23,000
2022-01-04	29.300	29.300	28.700	28.700	22.433	7,000
2022-01-03	28.500	29.150	28.500	28.550	22.316	7,000
2021-12-30	28.500	28.950	28.500	28.500	22.276	30,000
2021-12-29	29.000	29.000	28.500	28.500	22.276	22,000
2021-12-28	29.000	29.000	29.000	29.000	22.667	1,000
2021-12-27	29.200	29.200	29.000	29.000	22.667	2,000
2021-12-24	29.050	29.050	28.600	28.600	22.355	18,000
2021-12-23	28.650	28.650	28.650	28.650	22.394	2,000
2021-12-22	29.050	29.050	28.650	28.650	22.394	5,000
2021-12-21	28.600	28.600	28.600	28.600	22.355	1,000
2021-12-20	29.050	29.050	28.800	28.800	22.511	4,000
2021-12-17	28.600	28.600	28.550	28.550	22.316	4,000
2021-12-16	28.900	29.200	28.700	29.200	22.824	4,000
2021-12-15	28.800	29.300	28.800	29.300	22.902	5,000
2021-12-14	29.300	29.300	28.600	29.100	22.745	6,000
2021-12-13	28.850	29.200	28.800	28.800	22.511	8,000
2021-12-10	29.100	29.400	29.100	29.400	22.980	4,000
2021-12-09	28.350	28.900	28.200	28.900	22.589	9,000
2021-12-08	28.500	29.100	28.500	28.500	22.276	6,000
2021-12-07	29.000	29.000	28.200	28.800	22.511	20,000
2021-12-06	29.600	29.600	28.700	28.700	22.433	12,000
2021-12-03	29.250	29.600	29.250	29.250	22.863	8,000
2021-12-02	30.000	30.000	30.000	30.000	23.449	0
2021-12-01	29.350	30.000	29.150	30.000	23.449	35,000
2021-11-30	30.500	30.500	28.850	30.150	23.566	19,000
2021-11-29	28.500	31.000	27.600	30.000	23.449	42,000
2021-11-26	28.650	28.650	28.650	28.650	22.394	3,000
2021-11-25	30.450	30.450	29.050	30.050	23.488	12,000
2021-11-24	29.200	29.500	29.200	29.450	23.019	15,000
2021-11-23	28.800	29.500	28.400	29.200	22.824	47,000
2021-11-22	28.100	28.100	28.100	28.100	21.964	1,000
2021-11-19	28.550	28.900	28.200	28.850	22.550	10,000
2021-11-18	28.700	28.700	28.250	28.250	22.081	3,000
2021-11-17	28.600	28.600	28.100	28.100	21.964	10,000
2021-11-16	28.400	28.400	28.100	28.100	21.964	9,000
2021-11-15	28.300	28.350	28.150	28.350	22.159	15,000
2021-11-12	27.800	28.800	27.750	28.800	22.511	22,000
2021-11-11	28.300	28.300	28.300	28.300	22.120	0

← NewerPage 20 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.