Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	35.500	35.800	35.500	35.650	32.334	26,000
2024-10-28	35.900	35.900	35.700	35.900	32.561	22,000
2024-10-25	36.850	36.850	36.150	36.150	32.788	13,000
2024-10-24	36.600	36.700	36.400	36.400	33.015	21,000
2024-10-23	36.500	36.600	36.450	36.550	33.151	42,000
2024-10-22	36.050	38.000	36.050	36.400	33.015	112,000
2024-10-21	36.000	36.250	35.900	36.050	32.697	20,000
2024-10-18	35.950	35.950	35.900	35.900	32.561	16,000
2024-10-17	36.050	36.300	35.750	35.950	32.606	55,000
2024-10-16	36.000	36.300	36.000	36.050	32.697	11,000
2024-10-15	36.350	36.400	36.300	36.300	32.924	18,000
2024-10-14	35.500	36.500	35.450	36.400	33.015	42,000
2024-10-11	34.500	36.400	34.500	35.650	32.334	254,000
2024-10-09	37.850	37.950	37.200	37.250	33.786	89,000
2024-10-08	37.750	38.000	37.700	37.750	34.239	83,000
2024-10-07	37.800	39.250	37.600	37.750	34.239	142,000
2024-10-04	37.600	38.050	37.000	37.750	34.239	72,000
2024-10-01	37.700	37.900	37.500	37.550	34.058	63,000
2024-09-30	38.000	38.200	36.950	37.700	34.194	80,000
2024-09-27	37.350	39.500	37.350	37.950	34.420	139,000
2024-09-26	38.800	38.950	37.300	37.300	33.831	180,000
2024-09-25	39.850	39.950	38.600	38.800	35.191	144,000
2024-09-24	39.500	39.650	38.500	38.750	35.146	158,000
2024-09-23	42.500	44.100	38.800	39.900	36.189	894,000
2024-09-20	40.000	40.900	38.400	40.900	37.096	1,267,000
2024-09-19	34.250	37.200	34.250	37.200	33.740	137,000
2024-09-18	34.400	34.400	33.850	33.850	30.702	62,000
2024-09-16	34.300	34.900	34.300	34.400	31.201	68,000
2024-09-13	33.950	34.300	33.900	34.150	30.974	45,000
2024-09-12	33.750	34.050	33.750	33.850	30.702	58,000
2024-09-11	34.000	34.350	33.700	33.700	30.566	82,000
2024-09-10	35.200	35.400	34.000	34.200	31.019	125,000
2024-09-09	35.500	35.850	35.400	35.850	32.516	36,000
2024-09-06	35.500	36.400	35.500	36.300	32.924	43,000
2024-09-05	35.950	36.000	35.500	35.750	32.425	56,000
2024-09-04	35.400	36.000	35.300	35.500	32.198	107,000
2024-09-03	37.800	37.900	37.300	37.350	33.876	108,000
2024-09-02	38.950	38.950	38.150	38.150	34.602	66,000
2024-08-30	38.700	38.950	38.100	38.700	35.101	117,000
2024-08-29	39.500	40.000	37.700	39.000	35.373	408,000
2024-08-28	42.000	42.000	40.650	41.800	37.912	868,000
2024-08-27	34.750	38.200	34.750	38.200	34.647	393,000
2024-08-26	34.800	35.600	34.750	34.750	31.518	104,000
2024-08-23	34.000	35.000	33.800	35.000	31.745	64,000
2024-08-22	35.400	35.400	34.850	35.000	31.745	40,000
2024-08-21	34.600	36.050	33.800	35.400	32.108	101,000
2024-08-20	36.200	36.400	34.700	34.800	31.563	239,000
2024-08-19	33.400	35.600	33.250	35.600	32.289	309,000
2024-08-16	31.200	33.000	31.200	32.400	29.387	81,000
2024-08-15	31.100	31.150	30.700	30.700	27.845	41,000
2024-08-14	31.150	31.150	31.050	31.100	28.208	10,000
2024-08-13	31.500	31.550	31.200	31.250	28.344	22,000
2024-08-12	30.900	31.400	30.900	31.400	28.480	30,000
2024-08-09	30.650	30.850	30.600	30.850	27.981	30,000
2024-08-08	29.800	30.700	29.800	30.600	27.754	28,000
2024-08-07	28.400	30.500	28.400	30.500	27.663	45,000
2024-08-06	31.000	31.000	29.000	29.850	27.074	87,000
2024-08-05	32.500	32.500	30.000	30.800	27.935	169,000
2024-08-02	35.500	35.500	33.250	33.300	30.203	174,000
2024-08-01	34.500	35.900	34.100	35.900	32.561	165,000

← NewerPage 9 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.