Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	33.450	33.450	33.450	33.450	30.339	1,000
2025-04-30	33.450	33.450	33.450	33.450	30.339	1,000
2025-04-29	32.900	33.500	32.900	33.500	30.384	44,000
2025-04-28	32.900	32.900	32.900	32.900	29.840	1,000
2025-04-25	32.800	32.900	32.500	32.800	29.749	6,000
2025-04-24	33.000	33.200	31.750	32.800	29.749	75,000
2025-04-23	33.400	33.400	32.300	32.700	29.659	15,002
2025-04-22	33.400	33.400	33.400	33.400	30.294	1,000
2025-04-21	32.800	32.800	32.800	32.800	29.749	1,200
2025-04-18	32.400	32.400	32.400	32.400	29.387	2,000
2025-04-17	32.000	32.200	31.700	32.200	29.205	9,000
2025-04-16	32.600	32.600	32.000	32.100	29.115	4,096
2025-04-15	32.400	32.400	31.750	32.150	29.160	15,000
2025-04-14	31.350	32.600	31.350	31.600	28.661	12,000
2025-04-11	32.300	32.700	32.300	32.700	29.659	8,000
2025-04-10	34.350	34.350	32.100	32.750	29.704	34,000
2025-04-09	32.700	32.700	32.700	32.700	29.659	0
2025-04-08	31.200	32.700	31.200	32.700	29.659	2,000
2025-04-07	30.450	31.800	30.450	30.700	27.845	78,060
2025-04-02	33.800	33.800	33.800	33.800	30.656	1,008
2025-04-01	34.200	34.200	33.700	33.700	30.566	2,000
2025-03-31	33.650	33.650	33.000	33.050	29.976	12,000
2025-03-28	33.550	33.800	33.450	33.700	30.566	32,000
2025-03-27	33.700	34.200	33.700	34.200	31.019	2,000
2025-03-26	34.200	34.200	34.200	34.200	31.019	0
2025-03-25	34.200	34.200	34.200	34.200	31.019	1,000
2025-03-24	34.400	34.400	34.100	34.100	30.929	8,002
2025-03-21	34.550	35.100	33.950	34.400	31.201	37,000
2025-03-20	34.800	34.850	34.600	34.600	31.382	30,000
2025-03-19	33.950	34.500	33.950	34.350	31.155	35,000
2025-03-18	33.900	33.950	33.900	33.950	30.792	4,000
2025-03-17	33.800	34.100	33.800	33.900	30.747	20,000
2025-03-14	33.700	33.700	32.950	33.700	30.566	11,002
2025-03-13	34.500	34.500	33.650	33.700	30.566	9,000
2025-03-12	34.200	34.300	34.100	34.150	30.974	8,000
2025-03-11	32.900	34.800	32.700	34.650	31.427	32,000
2025-03-10	33.600	34.650	32.950	33.750	30.611	51,000
2025-03-07	34.650	35.100	34.550	34.650	31.427	11,000
2025-03-06	35.250	35.450	34.600	35.100	31.836	5,000
2025-03-05	35.400	35.400	35.400	35.400	32.108	0
2025-03-04	34.950	35.400	34.950	35.400	32.108	6,000
2025-03-03	34.950	35.300	34.950	35.300	32.017	10,002
2025-02-27	35.600	35.600	34.950	35.000	31.745	25,000
2025-02-26	35.700	35.700	35.100	35.600	32.289	11,000
2025-02-25	35.400	35.700	35.400	35.700	32.380	6,000
2025-02-24	35.300	35.600	35.300	35.450	32.153	9,002
2025-02-21	35.000	35.500	34.600	35.450	32.153	23,001
2025-02-20	34.750	35.400	34.750	35.100	31.836	11,000
2025-02-19	34.400	34.950	34.400	34.750	31.518	34,000
2025-02-18	34.550	34.550	33.950	34.050	30.883	12,000
2025-02-17	34.600	34.600	34.550	34.600	31.382	10,000
2025-02-14	34.550	34.650	34.500	34.650	31.427	10,000
2025-02-13	33.450	34.300	33.450	34.300	31.110	18,000
2025-02-12	33.900	33.900	33.900	33.900	30.747	1,000
2025-02-11	33.950	33.950	33.600	33.900	30.747	8,001
2025-02-10	33.750	34.600	33.600	33.900	30.747	23,005
2025-02-07	33.800	33.800	33.200	33.700	30.566	9,000
2025-02-06	33.850	33.850	33.800	33.800	30.656	2,001
2025-02-05	33.450	34.250	33.200	33.800	30.656	6,005
2025-02-04	32.450	33.400	32.450	33.400	30.294	2,000

← NewerPage 7 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.