Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	53.900	54.200	52.000	52.100	50.862	331,373
2026-07-23	55.200	55.800	53.800	54.100	52.815	468,942
2026-07-22	52.900	55.300	52.900	54.300	53.010	634,880
2026-07-21	52.000	53.900	51.300	52.800	51.546	304,247
2026-07-20	51.500	52.000	50.000	50.900	49.691	430,545
2026-07-17	54.000	54.300	50.700	50.800	49.593	810,414
2026-07-16	54.500	56.100	54.000	54.000	52.717	884,982
2026-07-15	53.300	54.700	52.500	54.600	53.303	578,260
2026-07-14	54.600	54.600	51.100	52.500	51.253	812,917
2026-07-13	53.000	54.600	53.000	54.600	53.303	1,033,550
2026-07-09	51.500	53.000	51.500	52.800	51.546	598,191
2026-07-08	51.600	51.700	50.500	51.600	50.374	245,676
2026-07-07	51.700	52.300	50.700	51.000	49.788	399,370
2026-07-06	52.800	53.300	51.600	51.600	50.374	502,212
2026-07-03	50.600	52.200	50.600	52.000	50.765	563,719
2026-07-02	50.500	51.600	50.100	50.600	49.398	465,400
2026-07-01	52.000	53.400	50.700	51.000	49.788	1,199,801
2026-06-30	48.600	49.000	48.100	48.850	47.689	243,570
2026-06-29	47.450	48.100	47.050	48.000	46.860	296,768
2026-06-26	48.500	48.900	46.550	46.550	45.444	624,944
2026-06-25	49.800	49.950	48.500	48.500	47.348	542,035
2026-06-24	49.900	50.400	49.450	49.700	48.519	375,827
2026-06-23	51.100	51.900	49.900	50.000	48.812	590,308
2026-06-22	51.000	52.300	50.600	51.300	50.081	722,021
2026-06-18	50.400	50.900	49.950	50.600	49.398	419,921
2026-06-17	49.350	50.900	49.350	50.400	49.203	343,581
2026-06-16	51.200	51.200	49.100	49.250	48.080	603,573
2026-06-15	50.800	51.200	50.200	50.400	49.203	416,781
2026-06-12	51.000	51.400	50.000	50.000	48.812	564,448
2026-06-11	49.950	51.400	49.600	50.600	49.398	1,000,448
2026-06-10	48.750	50.800	48.600	48.850	47.689	611,192
2026-06-09	48.150	49.700	48.100	48.800	47.641	511,237
2026-06-08	45.500	48.200	45.500	47.950	46.811	686,978
2026-06-05	50.700	50.800	49.450	50.300	49.105	650,609
2026-06-04	52.100	52.200	50.600	51.000	49.788	684,165
2026-06-03	52.600	52.700	51.900	52.300	51.058	638,890
2026-06-02	52.000	52.000	50.800	52.000	50.765	850,892
2026-06-01	50.500	52.500	50.100	52.500	51.253	1,303,847
2026-05-29	51.700	51.800	49.950	50.000	48.812	1,960,853
2026-05-28	52.300	53.400	50.300	51.000	49.788	1,357,276
2026-05-27	57.300	57.800	51.600	52.000	50.765	3,663,026
2026-05-26	59.000	59.000	56.200	57.000	55.646	1,423,020
2026-05-25	57.900	58.800	56.700	58.300	56.915	1,359,018
2026-05-22	57.300	59.200	56.100	57.600	56.232	1,997,455
2026-05-21	58.300	60.000	57.000	57.200	55.841	2,773,983
2026-05-20	58.000	59.400	57.000	58.000	56.622	2,884,898
2026-05-19	57.700	63.000	56.100	60.000	58.575	4,429,958
2026-05-18	57.200	58.800	55.400	58.800	57.403	1,742,017
2026-05-15	54.000	58.400	53.300	53.500	52.229	2,849,217
2026-05-14	57.100	61.000	54.500	55.700	54.377	4,603,021
2026-05-13	50.100	56.600	49.900	56.600	55.255	2,786,827
2026-05-12	54.500	54.900	51.600	53.200	51.936	1,921,065
2026-05-11	55.800	57.000	53.100	54.300	53.010	5,599,519
2026-05-08	48.950	53.300	48.900	53.300	52.034	2,531,194
2026-05-07	48.900	48.900	47.950	48.500	47.348	428,177
2026-05-06	49.900	49.900	48.050	48.450	47.299	565,150
2026-05-05	47.800	48.750	47.350	48.750	47.592	500,108
2026-05-04	47.650	48.050	46.900	47.500	46.372	611,889
2026-04-30	48.500	48.900	47.450	47.650	46.518	359,697
2026-04-29	48.050	48.050	47.300	47.600	46.469	170,415

← NewerPage 2 of 5 · 243 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.