Castles Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 129.00 | 129.00 | 126.00 | 126.00 | 112.09 | 1,019,409 |
| 2024-05-03 | 129.00 | 129.50 | 125.50 | 128.00 | 113.87 | 1,970,348 |
| 2024-05-02 | 129.00 | 130.50 | 126.50 | 126.50 | 112.53 | 1,812,934 |
| 2024-04-30 | 129.50 | 130.00 | 127.00 | 128.50 | 114.31 | 1,039,271 |
| 2024-04-29 | 128.00 | 130.50 | 126.50 | 129.00 | 114.76 | 1,809,424 |
| 2024-04-26 | 128.00 | 130.00 | 125.50 | 126.50 | 112.53 | 944,974 |
| 2024-04-25 | 125.50 | 128.50 | 125.50 | 127.00 | 112.98 | 708,822 |
| 2024-04-24 | 127.00 | 129.00 | 126.50 | 128.50 | 114.31 | 1,574,148 |
| 2024-04-23 | 125.50 | 126.50 | 123.50 | 126.50 | 112.53 | 773,358 |
| 2024-04-22 | 126.50 | 128.00 | 123.00 | 123.00 | 109.42 | 1,154,812 |
| 2024-04-19 | 130.50 | 131.00 | 121.00 | 127.50 | 113.42 | 2,547,742 |
| 2024-04-18 | 130.50 | 133.00 | 128.50 | 131.00 | 116.53 | 1,438,207 |
| 2024-04-17 | 129.50 | 132.00 | 129.00 | 131.00 | 116.53 | 1,791,212 |
| 2024-04-16 | 137.50 | 137.50 | 127.00 | 128.50 | 114.31 | 4,121,263 |
| 2024-04-15 | 141.00 | 141.50 | 137.00 | 137.50 | 122.32 | 1,810,586 |
| 2024-04-12 | 141.00 | 144.50 | 139.00 | 140.50 | 124.99 | 2,447,626 |
| 2024-04-11 | 142.00 | 142.50 | 137.00 | 141.00 | 125.43 | 3,692,748 |
| 2024-04-10 | 143.50 | 147.00 | 142.50 | 143.50 | 127.65 | 2,837,485 |
| 2024-04-09 | 143.50 | 144.00 | 140.50 | 141.50 | 125.88 | 1,683,682 |
| 2024-04-08 | 143.50 | 144.50 | 141.00 | 142.50 | 126.76 | 1,544,781 |
| 2024-04-03 | 145.00 | 146.50 | 143.50 | 143.50 | 127.65 | 1,769,436 |
| 2024-04-02 | 147.00 | 147.50 | 143.50 | 146.00 | 129.88 | 3,364,474 |
| 2024-04-01 | 141.50 | 148.00 | 141.00 | 147.00 | 130.77 | 7,140,612 |
| 2024-03-29 | 141.00 | 143.50 | 139.50 | 140.00 | 124.54 | 2,267,441 |
| 2024-03-28 | 143.00 | 147.00 | 139.00 | 140.00 | 124.54 | 5,323,350 |
| 2024-03-27 | 143.00 | 145.50 | 140.00 | 141.50 | 125.88 | 3,553,350 |
| 2024-03-26 | 147.00 | 147.00 | 139.50 | 142.00 | 126.32 | 6,600,549 |
| 2024-03-25 | 136.50 | 148.50 | 136.50 | 147.50 | 131.21 | 11,453,244 |
| 2024-03-22 | 133.50 | 136.50 | 132.50 | 136.00 | 120.98 | 1,536,180 |
| 2024-03-21 | 136.00 | 136.00 | 132.00 | 133.00 | 118.31 | 2,045,528 |
| 2024-03-20 | 139.50 | 140.50 | 133.00 | 133.50 | 118.76 | 3,738,949 |
| 2024-03-19 | 136.50 | 138.00 | 135.50 | 138.00 | 122.76 | 2,062,738 |
| 2024-03-18 | 136.00 | 138.00 | 134.50 | 137.00 | 121.87 | 2,196,506 |
| 2024-03-15 | 134.00 | 137.00 | 133.00 | 134.50 | 119.65 | 2,719,456 |
| 2024-03-14 | 135.50 | 137.00 | 132.00 | 134.50 | 119.65 | 2,979,547 |
| 2024-03-13 | 137.00 | 139.00 | 131.00 | 136.50 | 121.43 | 6,050,218 |
| 2024-03-12 | 125.00 | 137.50 | 124.50 | 135.00 | 120.09 | 7,830,982 |
| 2024-03-11 | 123.00 | 126.00 | 122.50 | 126.00 | 112.09 | 1,731,378 |
| 2024-03-08 | 131.00 | 131.00 | 123.00 | 123.00 | 109.42 | 4,576,707 |
| 2024-03-07 | 136.50 | 137.00 | 128.50 | 129.50 | 115.20 | 5,367,310 |
| 2024-03-06 | 139.00 | 141.00 | 135.00 | 135.50 | 120.54 | 3,846,727 |
| 2024-03-05 | 141.00 | 142.00 | 137.00 | 139.00 | 123.65 | 4,550,436 |
| 2024-03-04 | 138.00 | 144.50 | 136.00 | 140.00 | 124.54 | 8,374,332 |
| 2024-03-01 | 140.00 | 140.50 | 136.00 | 136.50 | 121.43 | 4,172,898 |
| 2024-02-29 | 137.00 | 140.00 | 135.00 | 138.00 | 122.76 | 4,796,100 |
| 2024-02-27 | 136.50 | 140.00 | 131.00 | 136.00 | 120.98 | 8,270,228 |
| 2024-02-26 | 133.50 | 139.00 | 132.00 | 135.50 | 120.54 | 6,303,409 |
| 2024-02-23 | 136.00 | 140.00 | 131.50 | 132.00 | 117.42 | 9,597,163 |
| 2024-02-22 | 135.50 | 136.00 | 131.00 | 134.00 | 119.20 | 3,774,599 |
| 2024-02-21 | 132.50 | 138.00 | 132.50 | 134.50 | 119.65 | 8,945,461 |
| 2024-02-20 | 129.00 | 139.50 | 128.50 | 133.50 | 118.76 | 17,395,778 |
| 2024-02-19 | 124.00 | 130.00 | 124.00 | 128.50 | 114.31 | 6,343,445 |
| 2024-02-16 | 122.50 | 124.50 | 121.00 | 123.00 | 109.42 | 4,343,586 |
| 2024-02-15 | 125.00 | 128.00 | 123.00 | 126.00 | 112.09 | 2,527,041 |
| 2024-02-05 | 126.00 | 126.50 | 123.50 | 123.50 | 109.86 | 1,400,571 |
| 2024-02-02 | 125.50 | 129.00 | 124.00 | 125.50 | 111.64 | 6,341,424 |
| 2024-02-01 | 119.00 | 128.50 | 118.00 | 125.50 | 111.64 | 7,248,309 |
| 2024-01-31 | 117.50 | 119.50 | 116.50 | 118.50 | 105.41 | 1,393,968 |
| 2024-01-30 | 119.50 | 121.00 | 117.50 | 117.50 | 104.53 | 1,468,631 |
| 2024-01-29 | 117.00 | 120.00 | 116.50 | 119.50 | 106.30 | 1,486,504 |
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.