Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	32.050	33.400	32.000	33.400	30.294	7,000
2025-01-22	33.200	33.800	31.850	33.800	30.656	11,000
2025-01-21	33.750	33.750	32.700	33.150	30.067	5,000
2025-01-20	33.700	33.700	33.550	33.600	30.475	8,000
2025-01-17	32.650	33.500	32.650	33.400	30.294	4,000
2025-01-16	32.600	32.650	32.250	32.650	29.613	5,000
2025-01-15	32.400	32.400	32.400	32.400	29.387	1,000
2025-01-14	32.450	32.500	31.600	32.400	29.387	16,000
2025-01-13	32.050	32.050	31.000	32.000	29.024	6,000
2025-01-10	32.000	32.100	31.900	32.050	29.069	16,000
2025-01-09	32.000	32.250	31.800	31.900	28.933	19,000
2025-01-08	32.000	32.250	31.800	32.250	29.251	8,000
2025-01-07	32.200	32.550	32.100	32.400	29.387	6,000
2025-01-06	32.750	32.750	32.250	32.450	29.432	7,000
2025-01-03	32.200	32.550	32.200	32.350	29.341	6,000
2025-01-02	33.750	33.750	32.300	32.550	29.523	29,000
2024-12-31	32.150	33.750	32.000	33.750	30.611	32,000
2024-12-30	32.750	32.800	31.800	32.800	29.749	13,000
2024-12-27	32.900	32.900	32.150	32.600	29.568	8,000
2024-12-26	32.750	32.900	32.600	32.900	29.840	10,000
2024-12-25	32.650	32.800	32.600	32.750	29.704	32,000
2024-12-24	33.100	33.250	32.800	32.800	29.749	7,000
2024-12-23	33.950	33.950	32.350	32.900	29.840	10,000
2024-12-20	32.050	32.200	31.900	32.200	29.205	8,000
2024-12-19	32.100	32.300	32.100	32.300	29.296	2,000
2024-12-18	32.650	32.650	32.650	32.650	29.613	1,000
2024-12-17	32.600	33.000	32.300	32.500	29.477	15,000
2024-12-16	32.550	32.950	32.500	32.950	29.885	10,000
2024-12-13	33.250	33.500	33.100	33.500	30.384	12,000
2024-12-12	33.800	33.850	33.750	33.750	30.611	6,000
2024-12-11	33.850	34.000	33.700	33.950	30.792	29,000
2024-12-10	34.450	34.450	34.100	34.250	31.065	38,000
2024-12-09	34.850	35.200	34.650	35.200	31.926	7,000
2024-12-06	35.100	35.300	35.100	35.300	32.017	9,000
2024-12-05	35.250	35.600	35.100	35.300	32.017	6,000
2024-12-04	34.450	35.900	34.450	35.250	31.972	14,000
2024-12-03	34.300	34.450	34.200	34.450	31.246	6,000
2024-12-02	34.450	34.450	34.300	34.300	31.110	28,000
2024-11-29	34.800	34.800	34.800	34.800	31.563	0
2024-11-28	34.000	34.800	34.000	34.800	31.563	10,000
2024-11-27	34.050	34.350	34.050	34.100	30.929	11,000
2024-11-26	34.200	34.200	34.200	34.200	31.019	5,000
2024-11-25	34.850	34.850	34.200	34.750	31.518	17,000
2024-11-22	34.750	34.750	34.750	34.750	31.518	1,000
2024-11-21	34.300	34.600	34.300	34.600	31.382	3,000
2024-11-20	34.100	35.850	34.100	34.500	31.291	13,000
2024-11-19	34.350	34.400	34.350	34.350	31.155	7,000
2024-11-18	34.450	34.500	34.200	34.400	31.201	20,000
2024-11-15	34.000	34.800	34.000	34.400	31.201	40,000
2024-11-14	34.350	34.400	34.000	34.050	30.883	36,000
2024-11-13	34.500	34.600	33.950	34.450	31.246	94,000
2024-11-12	35.300	35.300	34.200	35.000	31.745	23,000
2024-11-11	35.400	35.400	35.300	35.300	32.017	3,000
2024-11-08	35.400	35.400	35.400	35.400	32.108	1,000
2024-11-07	35.900	35.900	35.500	35.500	32.198	2,000
2024-11-06	35.400	35.450	35.300	35.450	32.153	9,000
2024-11-05	35.550	35.550	35.450	35.450	32.153	5,000
2024-11-04	36.000	36.000	35.450	35.900	32.561	7,000
2024-11-01	35.450	35.450	35.450	35.450	32.153	0
2024-10-30	35.750	35.750	35.400	35.450	32.153	14,000

← NewerPage 8 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.