Cherng Tay Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.400	28.400	27.700	28.300	28.300	9,000
2026-10-15	28.150	28.150	27.600	27.900	27.900	27,000
2026-10-14	28.200	28.250	27.700	28.250	28.250	16,000
2026-10-13	28.600	28.600	27.600	27.950	27.950	4,000
2026-10-12	28.400	28.400	27.800	28.250	28.250	9,000
2026-10-08	28.500	28.500	28.100	28.400	28.400	5,000
2026-10-07	28.000	28.950	28.000	28.250	28.250	17,000
2026-10-06	28.200	28.600	28.000	28.500	28.500	16,000
2026-10-05	28.600	28.600	28.050	28.500	28.500	3,000
2026-10-02	28.200	29.450	28.200	28.700	28.700	44,000
2026-10-01	28.100	28.100	28.100	28.100	28.100	6,000
2026-09-30	28.350	28.350	28.000	28.200	28.200	6,000
2026-09-29	28.400	28.400	27.800	28.300	28.300	69,000
2026-09-24	27.800	27.800	27.450	27.800	27.800	7,000
2026-09-23	27.850	27.850	27.300	27.800	27.800	19,000
2026-09-22	27.900	27.900	27.600	27.700	27.700	3,000
2026-09-21	28.400	28.450	27.300	27.900	27.900	20,000
2026-09-18	28.300	28.300	28.000	28.000	28.000	3,000
2026-09-17	28.100	28.100	28.100	28.100	28.100	1,000
2026-09-16	27.900	28.100	27.700	28.100	28.100	8,000
2026-09-15	28.300	28.300	27.450	27.750	27.750	6,000
2026-09-14	27.900	27.900	27.250	27.750	27.750	16,000
2026-09-11	27.700	28.300	27.500	27.900	27.900	40,000
2026-09-10	29.300	29.300	28.800	29.250	29.250	4,000
2026-09-09	28.700	29.450	28.700	29.400	29.400	19,000
2026-09-08	29.100	29.200	28.500	29.000	29.000	23,000
2026-09-07	29.000	29.450	28.750	29.050	29.050	10,000
2026-09-04	28.750	29.500	28.700	29.500	29.500	30,000
2026-09-03	28.500	29.100	28.500	28.750	28.750	7,000
2026-09-02	29.500	29.500	28.600	29.100	29.100	24,008
2026-09-01	29.000	29.100	28.600	28.600	28.600	9,000
2026-08-31	30.300	30.300	29.000	29.250	29.250	18,000
2026-08-28	28.500	29.750	28.500	29.750	29.750	43,000
2026-08-27	28.700	28.700	28.700	28.700	28.700	6,000
2026-08-26	28.850	28.900	27.850	28.700	28.700	45,000
2026-08-25	27.200	27.500	27.200	27.500	27.500	18,000
2026-08-24	27.200	27.450	27.050	27.400	27.400	19,000
2026-08-21	27.950	27.950	27.550	27.550	27.550	7,000
2026-08-20	27.400	27.400	27.400	27.400	27.400	5,047
2026-08-19	27.450	27.550	27.400	27.500	27.500	12,000
2026-08-18	27.400	27.950	27.350	27.400	27.400	47,000
2026-08-17	27.950	27.950	27.100	27.300	27.300	58,000
2026-08-14	29.050	29.050	27.700	28.000	28.000	433,000
2026-08-13	26.500	26.500	26.450	26.450	26.450	8,012
2026-08-12	26.500	26.500	26.450	26.500	26.500	9,000
2026-08-11	26.350	26.500	26.300	26.500	26.500	14,004
2026-08-10	26.500	26.500	26.100	26.450	26.450	30,000
2026-08-07	26.500	26.500	26.500	26.500	26.500	2,000
2026-08-06	26.700	26.700	26.500	26.650	26.650	11,000
2026-08-05	25.500	26.700	25.450	26.700	26.700	7,004
2026-08-04	26.050	26.150	25.700	26.150	26.150	7,000
2026-08-03	26.150	26.150	26.000	26.050	26.050	12,000
2026-07-31	26.400	26.400	26.000	26.200	26.200	11,000
2026-07-30	26.200	26.200	26.200	26.200	26.200	2,000
2026-07-29	26.100	26.400	26.050	26.200	26.200	9,000
2026-07-28	25.550	26.400	25.500	26.400	26.400	17,000
2026-07-27	25.550	26.200	25.550	26.200	26.200	7,000
2026-07-24	27.400	27.500	27.250	27.500	26.400	12,000
2026-07-23	27.500	27.500	27.050	27.400	26.304	4,000
2026-07-22	27.400	27.500	27.400	27.500	26.400	4,000

Page 1 of 2 · 62 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.