Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	45.950	46.100	44.600	44.600	44.600	272,571
2026-10-19	46.250	46.250	44.950	45.150	45.150	263,410
2026-10-16	45.850	47.700	45.800	46.550	46.550	641,077
2026-10-15	45.500	46.400	45.050	45.300	45.300	412,000
2026-10-14	46.100	46.200	45.200	45.500	45.500	398,205
2026-10-13	46.000	46.600	44.900	45.450	45.450	1,574,081
2026-10-12	44.000	46.050	43.950	46.050	46.050	1,020,202
2026-10-08	42.000	42.350	41.850	41.900	41.900	167,102
2026-10-07	41.400	42.350	41.400	42.150	42.150	203,059
2026-10-06	42.000	42.050	41.450	41.450	41.450	168,152
2026-10-05	42.200	42.250	41.500	41.500	41.500	241,525
2026-10-02	41.950	42.150	41.850	42.000	42.000	128,257
2026-10-01	42.550	42.550	41.650	42.250	42.250	233,050
2026-09-30	41.300	42.400	41.300	42.400	42.400	210,104
2026-09-29	41.600	41.600	41.200	41.200	41.200	111,000
2026-09-24	41.050	41.800	40.800	41.400	41.400	212,030
2026-09-23	41.950	42.250	41.000	41.050	41.050	485,000
2026-09-22	43.100	43.100	42.300	42.400	41.393	343,155
2026-09-21	42.350	44.300	42.350	43.200	42.174	367,501
2026-09-18	42.800	42.800	42.300	42.300	41.295	140,320
2026-09-17	42.350	42.800	42.350	42.650	41.637	326,309
2026-09-16	42.050	42.500	42.000	42.000	41.002	118,667
2026-09-15	41.800	42.700	41.500	41.950	40.953	137,123
2026-09-14	41.950	42.800	41.000	42.300	41.295	212,019
2026-09-11	43.950	44.000	42.350	42.350	41.344	768,565
2026-09-10	44.350	45.050	43.950	44.950	43.882	217,743
2026-09-09	44.550	44.600	44.100	44.350	43.296	164,191
2026-09-08	47.400	47.400	44.300	44.300	43.248	680,239
2026-09-07	45.900	46.250	45.000	45.900	44.810	445,039
2026-09-04	45.800	46.000	45.300	45.750	44.663	158,918
2026-09-03	46.450	46.900	45.100	45.100	44.029	361,033
2026-09-02	45.950	46.700	45.950	46.350	45.249	180,190
2026-09-01	46.100	46.550	46.100	46.300	45.200	208,775
2026-08-31	47.750	47.750	46.300	46.400	45.298	381,268
2026-08-28	48.500	48.500	47.100	47.300	46.176	531,948
2026-08-27	47.900	48.800	47.550	48.250	47.104	692,176
2026-08-26	48.200	48.650	47.800	47.950	46.811	218,767
2026-08-25	48.100	48.500	47.350	48.200	47.055	304,933
2026-08-24	47.600	48.400	46.900	48.000	46.860	305,579
2026-08-21	48.000	48.100	47.400	47.600	46.469	218,447
2026-08-20	47.500	48.000	47.250	47.750	46.616	235,610
2026-08-19	47.450	47.450	46.600	47.100	45.981	391,598
2026-08-18	48.650	48.950	47.200	47.450	46.323	409,552
2026-08-17	48.200	49.150	47.650	49.150	47.982	196,100
2026-08-14	49.600	49.750	48.100	48.100	46.957	872,773
2026-08-13	51.200	51.200	49.500	49.950	48.763	413,226
2026-08-12	50.100	51.600	48.250	50.900	49.691	1,003,056
2026-08-11	53.200	53.200	50.600	51.400	50.179	473,831
2026-08-10	52.000	53.300	51.800	53.200	51.936	428,429
2026-08-07	52.700	52.800	51.400	51.800	50.569	271,691
2026-08-06	51.500	53.300	51.500	52.000	50.765	482,014
2026-08-05	55.000	55.600	52.800	52.800	51.546	701,985
2026-08-04	53.900	55.200	53.100	54.400	53.108	555,153
2026-08-03	51.500	54.400	51.000	53.500	52.229	500,759
2026-07-31	50.900	52.000	50.500	51.600	50.374	392,204
2026-07-30	48.550	49.250	47.250	49.000	47.836	752,120
2026-07-29	50.200	51.900	46.900	48.550	47.397	683,573
2026-07-28	51.600	51.700	50.000	50.500	49.300	444,407
2026-07-27	52.200	53.300	51.300	52.200	50.960	321,111
2026-07-24	53.900	54.200	52.000	52.100	50.862	331,373

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	1.0073 TWD
2025-08-07	2.5179 TWD
2024-09-24	1.2600 TWD
2023-10-18	0.8400 TWD
2022-10-21	0.5393 TWD
2021-11-23	0.5892 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.