Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	47.800	48.150	47.300	47.650	46.518	198,934
2026-04-27	49.350	49.500	47.150	47.800	46.664	418,728
2026-04-24	49.700	49.900	47.900	48.550	47.397	506,590
2026-04-23	51.900	52.200	48.400	49.700	48.519	650,849
2026-04-22	51.600	52.100	51.000	51.400	50.179	871,927
2026-04-21	50.800	51.500	50.200	51.500	50.277	419,201
2026-04-20	52.400	52.600	50.400	50.700	49.496	793,453
2026-04-17	51.000	52.300	50.500	52.000	50.765	1,060,280
2026-04-16	49.300	51.300	48.350	50.600	49.398	953,920
2026-04-15	48.300	49.050	48.150	48.250	47.104	657,999
2026-04-14	48.000	48.150	47.200	47.650	46.518	407,121
2026-04-13	46.750	48.800	46.500	47.700	46.567	651,164
2026-04-10	46.900	47.050	46.100	46.700	45.591	256,416
2026-04-09	47.500	47.500	45.650	46.200	45.102	256,786
2026-04-08	46.500	46.750	45.750	46.650	45.542	266,607
2026-04-07	47.850	47.850	44.950	45.100	44.029	667,043
2026-04-02	48.600	48.600	46.600	46.900	45.786	223,302
2026-04-01	46.700	47.900	46.700	47.900	46.762	351,281
2026-03-31	47.900	47.900	45.800	46.000	44.907	352,136
2026-03-30	47.800	47.900	46.850	47.050	45.932	290,703
2026-03-27	48.400	49.300	47.950	48.250	47.104	649,291
2026-03-26	46.750	48.400	46.600	48.150	47.006	644,164
2026-03-25	46.000	46.850	45.600	46.600	45.493	465,252
2026-03-24	45.850	45.900	44.600	45.050	43.980	197,302
2026-03-23	45.300	46.050	44.150	45.250	44.175	334,103
2026-03-20	44.750	45.900	44.550	45.550	44.468	334,570
2026-03-19	45.850	46.450	44.900	44.900	43.833	502,715
2026-03-18	46.000	46.200	45.550	46.150	45.054	342,763
2026-03-17	44.950	45.750	44.550	45.500	44.419	844,252
2026-03-16	46.100	46.100	43.800	44.100	43.052	921,602
2026-03-13	44.750	46.600	44.600	45.900	44.810	1,118,258
2026-03-12	46.250	46.400	43.800	44.200	43.150	1,567,591
2026-03-11	49.550	50.000	46.150	46.200	45.102	1,989,045
2026-03-10	50.100	51.000	49.000	50.300	49.105	276,524
2026-03-09	47.150	48.050	46.400	47.950	46.811	338,693
2026-03-06	49.100	50.200	49.100	49.950	48.763	92,639
2026-03-05	49.050	49.600	49.000	49.600	48.422	180,652
2026-03-04	49.950	49.950	47.200	48.350	47.201	640,880
2026-03-03	51.600	51.700	50.000	50.400	49.203	475,073
2026-03-02	52.200	52.200	51.000	51.600	50.374	290,257
2026-02-26	52.000	53.000	51.700	52.400	51.155	343,214
2026-02-25	52.700	52.800	51.800	52.500	51.253	249,057
2026-02-24	52.600	53.300	51.900	52.600	51.350	362,923
2026-02-23	52.000	52.700	51.600	52.600	51.350	472,811
2026-02-11	53.700	54.200	51.000	51.100	49.886	1,396,046
2026-02-10	55.000	55.300	54.200	54.800	53.498	221,341
2026-02-09	54.400	55.300	54.400	54.900	53.596	260,966
2026-02-06	55.600	55.700	53.500	54.400	53.108	353,385
2026-02-05	56.300	57.500	56.200	56.300	54.962	374,258
2026-02-04	55.800	57.100	55.700	56.900	55.548	278,288
2026-02-03	56.500	56.800	55.600	55.800	54.474	315,528
2026-02-02	56.400	56.900	55.800	56.000	54.670	431,132
2026-01-30	59.400	59.400	56.000	56.900	55.548	1,194,222
2026-01-29	60.600	60.700	59.000	59.100	57.696	439,700
2026-01-28	60.500	60.600	59.100	60.400	58.965	445,935
2026-01-27	61.400	61.400	60.000	60.400	58.965	368,284
2026-01-26	62.100	62.400	60.600	61.100	59.648	326,369
2026-01-23	61.800	62.900	61.600	61.700	60.234	255,189
2026-01-22	62.200	63.200	61.600	61.600	60.137	388,166
2026-01-21	63.600	63.600	61.400	61.800	60.332	538,345

← NewerPage 3 of 21 · 1,214 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.