Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	63.900	64.600	63.600	63.600	62.089	311,642
2026-01-19	62.900	64.700	62.500	63.900	62.382	351,494
2026-01-16	64.000	64.000	62.600	62.900	61.406	263,553
2026-01-15	64.700	64.700	62.900	63.000	61.503	421,069
2026-01-14	65.400	65.700	64.400	64.400	62.870	365,633
2026-01-13	66.100	68.400	64.600	65.100	63.553	929,306
2026-01-12	63.000	65.100	63.000	64.100	62.577	310,355
2026-01-09	62.500	62.900	61.800	62.900	61.406	201,458
2026-01-08	63.300	63.600	62.300	62.300	60.820	294,528
2026-01-07	63.700	64.000	63.000	63.500	61.991	244,162
2026-01-06	64.100	64.700	63.400	63.700	62.187	328,262
2026-01-05	66.600	66.600	63.600	63.600	62.089	734,370
2026-01-02	67.400	67.800	65.900	66.300	64.725	347,325
2025-12-31	67.900	67.900	66.500	66.900	65.311	256,680
2025-12-30	69.600	69.600	67.600	67.900	66.287	143,549
2025-12-29	68.100	69.700	68.100	69.300	67.654	210,173
2025-12-26	71.100	71.100	69.300	69.400	67.751	281,889
2025-12-24	71.600	72.800	70.600	71.100	69.411	228,938
2025-12-23	71.800	72.600	71.100	71.300	69.606	179,400
2025-12-22	72.900	73.000	71.600	71.700	69.997	317,958
2025-12-19	74.900	74.900	72.800	72.900	71.168	186,083
2025-12-18	74.200	74.200	72.500	73.700	71.949	210,833
2025-12-17	73.800	75.400	73.500	74.100	72.340	297,747
2025-12-16	73.500	74.000	72.200	73.000	71.266	161,259
2025-12-15	72.500	73.700	72.200	73.700	71.949	169,559
2025-12-12	73.400	73.900	72.300	73.700	71.949	187,360
2025-12-11	73.600	73.900	71.400	72.200	70.485	890,922
2025-12-10	74.100	75.300	74.100	74.400	72.632	254,069
2025-12-09	72.500	74.500	72.100	74.000	72.242	445,204
2025-12-08	72.500	73.000	71.900	72.000	70.289	103,409
2025-12-05	72.700	72.800	71.500	72.500	70.778	230,452
2025-12-04	72.000	73.100	72.000	72.700	70.973	232,498
2025-12-03	72.900	72.900	71.400	72.300	70.582	327,335
2025-12-02	71.800	73.500	70.700	71.300	69.606	946,366
2025-12-01	66.400	71.700	66.400	70.700	69.020	865,465
2025-11-28	66.000	66.400	64.700	66.300	64.725	182,553
2025-11-27	65.600	66.000	64.400	65.200	63.651	104,312
2025-11-26	64.900	65.400	64.600	65.300	63.749	153,322
2025-11-25	65.600	65.600	63.800	63.800	62.284	101,473
2025-11-24	63.600	64.400	63.200	64.100	62.577	68,983
2025-11-21	65.000	65.000	62.600	63.500	61.991	188,794
2025-11-20	64.500	66.400	64.500	65.500	63.944	124,302
2025-11-19	65.300	65.300	63.400	64.400	62.870	222,722
2025-11-18	66.700	67.300	64.300	64.600	63.065	219,023
2025-11-17	65.300	68.500	64.500	68.000	66.385	342,270
2025-11-14	66.300	66.400	64.500	65.700	64.139	223,981
2025-11-13	64.800	67.000	64.700	65.700	64.139	388,939
2025-11-12	64.800	65.500	64.200	64.700	63.163	364,303
2025-11-11	67.600	67.800	65.000	65.000	63.456	547,610
2025-11-10	67.500	67.700	65.400	67.600	65.994	269,151
2025-11-07	68.300	69.000	67.300	67.600	65.994	130,451
2025-11-06	68.700	70.000	67.100	69.400	67.751	215,104
2025-11-05	67.800	67.900	64.000	67.500	65.896	636,000
2025-11-04	70.100	70.200	68.400	68.400	66.775	141,692
2025-11-03	70.800	71.200	69.200	69.400	67.751	404,805
2025-10-31	71.800	72.600	71.100	71.200	69.508	210,910
2025-10-30	72.500	72.600	70.300	70.700	69.020	341,291
2025-10-29	74.900	74.900	72.400	72.500	70.778	250,514
2025-10-28	75.600	76.600	73.900	73.900	72.144	212,295
2025-10-27	75.600	75.600	74.200	74.300	72.535	130,902

← NewerPage 4 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.