Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	25.600	26.400	25.600	26.100	25.056	11,000
2026-01-16	25.700	26.000	25.600	26.000	24.960	35,000
2026-01-15	25.550	26.000	25.500	26.000	24.960	26,000
2026-01-14	26.000	26.600	25.650	25.950	24.912	12,000
2026-01-13	25.550	26.000	25.550	25.550	24.528	13,000
2026-01-12	25.750	26.150	25.500	26.050	25.008	15,000
2026-01-09	26.200	26.300	25.650	26.200	25.152	8,010
2026-01-08	26.100	26.300	25.850	26.200	25.152	32,000
2026-01-07	27.000	27.000	26.050	26.050	25.008	16,000
2026-01-06	26.300	26.500	26.050	26.350	25.296	43,000
2026-01-05	26.850	27.500	26.250	26.250	25.200	10,000
2026-01-02	27.050	27.050	26.350	26.850	25.776	11,000
2025-12-31	27.300	27.300	27.300	27.300	26.208	0
2025-12-30	27.000	27.500	27.000	27.300	26.208	7,000
2025-12-29	27.150	27.150	26.300	27.100	26.016	8,000
2025-12-26	27.300	27.300	27.300	27.300	26.208	7,000
2025-12-24	26.500	27.400	26.500	27.400	26.304	2,000
2025-12-23	27.600	27.600	26.150	26.500	25.440	13,000
2025-12-22	26.300	27.100	26.300	26.800	25.728	5,000
2025-12-19	27.400	27.400	26.000	27.200	26.112	4,000
2025-12-18	27.200	27.200	26.300	26.900	25.824	5,000
2025-12-17	26.700	26.900	26.000	26.750	25.680	8,000
2025-12-16	26.900	26.900	26.050	26.700	25.632	9,000
2025-12-15	26.900	26.900	26.900	26.900	25.824	0
2025-12-12	28.300	28.300	26.800	26.900	25.824	8,000
2025-12-11	27.200	27.200	26.500	27.100	26.016	5,000
2025-12-10	27.500	27.500	26.450	27.350	26.256	7,000
2025-12-09	27.900	27.900	27.200	27.500	26.400	5,000
2025-12-08	27.000	27.800	27.000	27.800	26.688	3,000
2025-12-05	28.400	28.400	28.400	28.400	27.264	0
2025-12-04	27.700	28.400	27.700	28.400	27.264	2,000
2025-12-03	27.700	27.700	27.500	27.600	26.496	5,000
2025-12-02	27.600	27.600	26.800	27.550	26.448	4,000
2025-12-01	28.000	28.000	28.000	28.000	26.880	0
2025-11-28	28.100	28.100	28.000	28.000	26.880	2,000
2025-11-27	27.550	27.600	26.950	27.500	26.400	6,060
2025-11-26	27.700	27.700	27.200	27.600	26.496	7,000
2025-11-25	27.100	27.900	27.050	27.100	26.016	26,000
2025-11-24	28.100	28.100	28.100	28.100	26.976	0
2025-11-21	28.100	28.100	28.100	28.100	26.976	1,000
2025-11-20	28.100	28.100	28.100	28.100	26.976	1,000
2025-11-19	27.800	27.800	27.800	27.800	26.688	1,118
2025-11-18	27.700	27.700	27.200	27.600	26.496	5,000
2025-11-17	27.050	27.750	27.050	27.600	26.496	13,000
2025-11-14	28.100	28.100	28.100	28.100	26.976	1,000
2025-11-13	27.000	27.900	27.000	27.900	26.784	2,000
2025-11-12	28.100	28.100	28.100	28.100	26.976	1,000
2025-11-11	28.300	28.300	26.550	27.800	26.688	11,000
2025-11-10	27.950	27.950	27.950	27.950	26.832	0
2025-11-07	27.700	28.000	27.700	27.950	26.832	10,000
2025-11-06	28.800	28.800	28.800	28.800	27.648	1,000
2025-11-05	28.450	28.450	28.450	28.450	27.312	2,000
2025-11-04	28.600	28.600	28.600	28.600	27.456	0
2025-11-03	28.550	28.600	28.550	28.600	27.456	6,000
2025-10-31	29.200	29.200	28.150	28.600	27.456	8,011
2025-10-30	29.200	29.200	29.100	29.100	27.936	2,000
2025-10-29	28.600	28.900	28.550	28.900	27.744	6,000
2025-10-28	28.000	28.650	28.000	28.450	27.312	10,000
2025-10-27	28.100	28.800	28.100	28.800	27.648	2,000
2025-10-23	29.400	29.400	28.400	28.900	27.744	5,000

← NewerPage 4 of 5 · 243 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.