Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	31.800	32.400	31.800	32.400	29.387	16,000
2025-07-25	31.650	32.400	31.650	32.400	29.387	8,000
2025-07-24	32.400	32.400	32.400	32.400	29.387	0
2025-07-23	32.400	32.400	32.400	32.400	29.387	1,000
2025-07-22	32.000	32.400	32.000	32.400	29.387	6,000
2025-07-21	32.500	32.500	32.000	32.400	29.387	9,000
2025-07-18	32.500	32.500	32.500	32.500	29.477	2,000
2025-07-17	32.600	32.600	32.250	32.250	29.251	2,000
2025-07-16	32.050	32.700	32.050	32.500	29.477	13,000
2025-07-15	32.850	32.850	32.850	32.850	29.795	1,000
2025-07-14	32.650	32.650	32.650	32.650	29.613	0
2025-07-11	32.200	32.650	32.200	32.650	29.613	3,000
2025-07-10	32.800	32.800	32.800	32.800	29.749	0
2025-07-09	32.800	32.800	32.800	32.800	29.749	1,000
2025-07-08	31.800	32.400	31.800	32.400	29.387	3,000
2025-07-07	32.550	32.600	32.550	32.550	29.523	8,000
2025-07-04	32.700	32.700	32.700	32.700	29.659	0
2025-07-03	32.700	32.700	32.700	32.700	29.659	1,000
2025-07-02	33.000	33.400	32.000	32.350	29.341	10,000
2025-07-01	31.850	32.950	31.850	32.400	29.387	3,000
2025-06-30	33.400	33.400	33.400	33.400	30.294	0
2025-06-27	33.400	33.400	33.400	33.400	30.294	1,000
2025-06-26	33.200	33.200	31.550	32.650	29.613	5,000
2025-06-25	32.500	32.500	32.500	32.500	29.477	0
2025-06-24	33.000	33.000	32.150	32.500	29.477	5,000
2025-06-23	32.400	32.400	32.350	32.350	29.341	4,000
2025-06-20	32.050	32.100	31.900	32.100	29.115	3,000
2025-06-19	32.650	32.650	31.900	32.600	29.568	4,000
2025-06-18	33.000	33.000	32.100	32.500	29.477	5,000
2025-06-17	32.350	32.350	32.350	32.350	29.341	1,000
2025-06-16	31.850	32.800	31.850	32.800	29.749	3,000
2025-06-13	32.000	32.850	31.800	32.850	29.795	10,000
2025-06-12	32.400	32.400	32.000	32.400	29.387	13,000
2025-06-11	32.600	32.600	32.000	32.200	29.205	6,000
2025-06-10	32.700	32.700	32.700	32.700	29.659	0
2025-06-09	32.700	32.700	32.700	32.700	29.659	1,030
2025-06-06	32.400	32.400	32.400	32.400	29.387	0
2025-06-05	32.100	32.400	32.100	32.400	29.387	2,000
2025-06-04	33.000	33.000	33.000	33.000	29.931	0
2025-06-03	32.800	33.500	32.350	33.000	29.931	4,000
2025-06-02	32.800	32.800	32.800	32.800	29.749	2,000
2025-05-29	32.700	32.700	32.700	32.700	29.659	0
2025-05-28	32.700	32.700	32.700	32.700	29.659	1,000
2025-05-27	32.700	32.700	32.700	32.700	29.659	1,000
2025-05-26	32.400	32.400	32.400	32.400	29.387	1,000
2025-05-23	32.500	32.500	31.600	31.600	28.661	5,000
2025-05-22	32.200	32.200	32.200	32.200	29.205	0
2025-05-21	32.500	32.500	32.200	32.200	29.205	6,000
2025-05-20	32.400	32.400	32.000	32.000	29.024	5,000
2025-05-19	33.400	33.400	31.650	32.000	29.024	39,000
2025-05-16	33.000	33.250	32.850	32.850	29.795	34,000
2025-05-15	34.200	34.200	34.200	34.200	31.019	1,004
2025-05-14	33.900	33.900	33.050	33.400	30.294	4,000
2025-05-13	34.100	34.100	33.400	33.400	30.294	2,000
2025-05-12	33.900	34.000	32.800	34.000	30.838	14,000
2025-05-09	33.500	33.950	33.500	33.950	30.792	5,000
2025-05-08	34.550	34.600	33.650	34.200	31.019	16,000
2025-05-07	34.400	34.400	34.400	34.400	31.201	1,000
2025-05-06	34.400	34.400	34.400	34.400	31.201	0
2025-05-05	34.400	34.400	34.400	34.400	31.201	1,000

← NewerPage 6 of 21 · 1,219 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.