Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	27.000	27.000	26.650	26.650	25.584	8,000
2026-04-23	27.050	27.050	26.750	26.800	25.728	16,000
2026-04-22	27.000	27.100	27.000	27.050	25.968	19,000
2026-04-21	27.050	27.200	27.050	27.100	26.016	23,000
2026-04-20	27.600	27.600	26.900	27.150	26.064	36,000
2026-04-17	27.600	27.750	27.400	27.600	26.496	17,000
2026-04-16	27.650	27.900	27.250	27.900	26.784	10,000
2026-04-15	27.000	27.700	27.000	27.700	26.592	55,000
2026-04-14	26.900	27.300	26.300	26.900	25.824	41,000
2026-04-13	25.550	26.000	25.400	26.000	24.960	39,000
2026-04-10	25.300	25.500	25.250	25.500	24.480	36,000
2026-04-09	25.150	25.550	25.000	25.200	24.192	15,000
2026-04-08	25.800	25.800	25.000	25.050	24.048	10,000
2026-04-07	25.000	25.700	25.000	25.700	24.672	6,000
2026-04-02	24.900	25.500	24.900	25.050	24.048	13,000
2026-04-01	25.100	25.700	25.100	25.300	24.288	25,000
2026-03-31	27.900	27.900	24.850	24.850	23.856	82,000
2026-03-30	24.700	25.600	24.700	25.400	24.384	32,000
2026-03-27	26.100	26.100	24.850	24.850	23.856	48,000
2026-03-26	25.200	25.600	25.100	25.600	24.576	15,000
2026-03-25	24.850	25.600	24.850	25.600	24.576	9,000
2026-03-24	25.500	25.500	24.800	25.350	24.336	9,000
2026-03-23	25.150	25.200	25.050	25.200	24.192	9,000
2026-03-20	25.700	25.700	24.800	25.150	24.144	22,000
2026-03-19	25.500	25.900	25.000	25.700	24.672	19,000
2026-03-18	25.300	25.950	25.300	25.950	24.912	7,000
2026-03-17	26.000	26.000	25.500	26.000	24.960	27,000
2026-03-16	24.800	25.800	24.800	25.750	24.720	26,000
2026-03-13	24.800	24.850	24.800	24.850	23.856	19,000
2026-03-12	24.800	25.200	24.800	25.200	24.192	15,000
2026-03-11	24.800	25.300	24.800	25.000	24.000	11,000
2026-03-10	24.500	25.300	24.500	25.300	24.288	8,000
2026-03-09	24.700	24.700	24.600	24.600	23.616	25,000
2026-03-06	24.700	24.850	24.700	24.850	23.856	5,000
2026-03-05	24.750	25.200	24.750	25.000	24.000	6,000
2026-03-04	24.750	24.750	24.500	24.700	23.712	16,000
2026-03-03	24.700	25.000	24.700	24.900	23.904	7,000
2026-03-02	25.600	25.600	24.300	25.150	24.144	8,000
2026-02-26	25.000	25.000	24.500	24.950	23.952	6,000
2026-02-25	24.500	25.000	24.500	25.000	24.000	14,000
2026-02-24	24.200	24.800	24.200	24.800	23.808	12,000
2026-02-23	24.800	24.950	24.800	24.950	23.952	10,000
2026-02-11	25.100	25.100	24.400	24.900	23.904	9,000
2026-02-10	24.350	24.800	24.300	24.500	23.520	7,000
2026-02-09	25.000	25.550	24.250	24.350	23.376	65,000
2026-02-06	25.700	25.700	25.000	25.300	24.288	15,000
2026-02-05	25.050	25.800	25.050	25.700	24.672	5,000
2026-02-04	25.750	25.750	25.750	25.750	24.720	1,000
2026-02-03	25.650	25.650	25.650	25.650	24.624	1,000
2026-02-02	25.500	25.700	25.500	25.700	24.672	2,000
2026-01-30	24.950	25.700	24.950	25.500	24.480	8,000
2026-01-29	25.050	25.350	25.000	25.350	24.336	23,000
2026-01-28	25.800	25.900	25.200	25.900	24.864	25,000
2026-01-27	25.550	25.900	25.400	25.400	24.384	13,000
2026-01-26	26.300	26.600	25.650	25.900	24.864	18,000
2026-01-23	25.700	26.000	25.700	26.000	24.960	11,000
2026-01-22	25.700	25.800	25.650	25.700	24.672	7,000
2026-01-21	25.600	25.750	25.550	25.700	24.672	7,000
2026-01-20	25.800	26.400	25.800	26.400	25.344	11,000
2026-01-19	25.600	26.400	25.600	26.100	25.056	11,000

← NewerPage 3 of 21 · 1,218 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.