Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	29.400	29.400	29.400	29.400	28.224	1,000
2025-10-20	29.100	29.100	29.100	29.100	27.936	1,000
2025-10-17	29.400	29.400	27.900	28.700	27.552	8,000
2025-10-16	29.250	29.250	29.050	29.050	27.888	3,000
2025-10-15	30.100	30.100	29.500	29.500	28.320	2,000
2025-10-14	29.400	29.400	29.350	29.350	28.176	2,000
2025-10-13	29.600	29.600	29.150	29.150	27.984	2,000
2025-10-09	29.400	29.400	29.400	29.400	28.224	1,000
2025-10-08	28.250	29.100	28.250	29.100	27.936	5,000
2025-10-07	29.600	29.600	28.850	29.150	27.984	4,000
2025-10-03	30.100	30.100	28.800	29.300	28.128	4,000
2025-10-02	30.200	30.200	29.500	29.500	28.320	2,000
2025-10-01	29.900	29.900	28.750	29.650	28.464	6,000
2025-09-30	29.700	29.700	29.700	29.700	28.512	2,000
2025-09-29	29.150	29.150	29.150	29.150	27.984	0
2025-09-26	28.900	29.150	28.900	29.150	27.984	3,000
2025-09-25	28.500	28.900	28.500	28.900	27.744	3,000
2025-09-24	28.700	28.700	28.500	28.700	27.552	4,000
2025-09-23	28.800	28.800	28.050	28.500	27.360	15,000
2025-09-22	29.000	29.000	29.000	29.000	27.840	0
2025-09-19	29.000	29.000	29.000	29.000	27.840	1,000
2025-09-18	28.650	29.000	28.300	29.000	27.840	9,000
2025-09-17	29.500	29.500	29.500	29.500	28.320	1,000
2025-09-16	29.400	29.400	28.600	29.100	27.936	6,000
2025-09-15	29.000	29.000	29.000	29.000	27.840	0
2025-09-12	29.000	29.000	29.000	29.000	27.840	2,000
2025-09-11	28.500	29.000	28.500	28.800	27.648	9,000
2025-09-10	29.300	29.350	28.500	29.100	27.936	8,000
2025-09-09	29.450	29.450	29.450	29.450	28.272	0
2025-09-08	29.000	29.450	29.000	29.450	28.272	2,000
2025-09-05	28.850	29.600	28.850	29.600	28.416	6,000
2025-09-04	29.650	29.700	29.650	29.700	28.512	2,000
2025-09-03	28.050	29.300	27.500	29.300	28.128	25,000
2025-09-02	29.000	29.000	29.000	29.000	27.840	0
2025-09-01	29.000	29.000	29.000	29.000	27.840	4,000
2025-08-29	29.550	29.550	28.700	28.900	27.744	7,000
2025-08-28	28.950	29.550	28.950	29.550	28.368	18,000
2025-08-27	28.750	28.800	28.650	28.750	27.600	11,000
2025-08-26	28.750	29.100	27.400	28.750	27.600	14,000
2025-08-25	28.500	28.800	28.500	28.800	27.648	4,000
2025-08-22	28.800	28.800	28.500	28.750	27.600	35,000
2025-08-21	28.500	28.800	28.500	28.800	27.648	9,000
2025-08-20	28.350	28.900	28.350	28.900	27.744	18,000
2025-08-19	28.400	28.950	28.400	28.550	27.408	12,100
2025-08-18	28.950	28.950	28.400	28.400	27.264	14,000
2025-08-15	29.000	29.000	28.400	29.000	27.840	16,000
2025-08-14	28.300	29.100	28.300	29.100	27.936	12,000
2025-08-13	29.700	29.700	28.850	29.100	27.936	34,000
2025-08-12	29.300	29.700	28.700	28.950	27.792	56,000
2025-08-11	29.200	29.400	28.500	29.350	28.176	17,000
2025-08-08	30.050	30.100	30.000	30.100	28.896	12,000
2025-08-07	30.700	30.700	30.100	30.200	28.992	4,000
2025-08-06	30.050	30.300	30.000	30.200	28.992	8,000
2025-08-05	30.000	30.600	30.000	30.600	29.376	2,000
2025-08-04	30.100	30.650	29.950	30.650	29.424	12,000
2025-08-01	30.800	30.800	30.800	30.800	29.568	0
2025-07-31	30.000	30.850	30.000	30.800	29.568	16,000
2025-07-30	32.300	32.600	32.000	32.600	29.568	14,000
2025-07-29	32.300	32.350	32.300	32.300	29.296	4,000
2025-07-28	31.800	32.400	31.800	32.400	29.387	16,000

← NewerPage 5 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.