Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	69.000	70.000	68.400	70.000	65.986	322,384
2025-07-25	69.000	69.600	68.100	69.000	65.044	292,714
2025-07-24	68.100	69.200	67.300	69.000	65.044	312,115
2025-07-23	65.900	68.000	65.900	68.000	64.101	319,011
2025-07-22	68.200	68.200	65.400	65.900	62.121	534,120
2025-07-21	68.800	69.200	67.500	67.900	64.007	339,335
2025-07-18	66.900	70.100	66.700	68.600	64.667	1,240,064
2025-07-17	65.700	66.800	65.300	66.500	62.687	282,758
2025-07-16	65.300	65.800	64.900	65.800	62.027	329,115
2025-07-15	65.600	65.600	64.700	64.900	61.179	361,166
2025-07-14	67.500	67.700	65.200	65.200	61.462	558,042
2025-07-11	66.800	68.200	65.300	67.700	63.818	1,579,737
2025-07-10	65.800	67.300	64.600	65.100	61.367	961,110
2025-07-09	64.900	66.000	64.200	65.800	62.027	762,620
2025-07-08	64.800	65.900	63.500	65.100	61.367	789,618
2025-07-07	62.200	65.500	61.500	65.200	61.462	966,338
2025-07-04	64.000	64.000	61.500	62.300	58.728	416,565
2025-07-03	62.800	64.100	62.500	64.000	60.330	465,264
2025-07-02	62.000	62.500	61.200	62.500	58.916	184,591
2025-07-01	61.900	62.700	61.500	62.000	58.445	337,910
2025-06-30	62.000	62.100	60.800	61.500	57.974	208,756
2025-06-27	62.500	62.500	61.400	62.300	58.728	223,788
2025-06-26	62.100	62.800	61.500	62.600	59.011	328,234
2025-06-25	61.700	62.000	60.500	62.000	58.445	322,287
2025-06-24	59.700	61.700	59.700	61.300	57.785	493,117
2025-06-23	58.600	59.500	57.000	58.800	55.429	666,101
2025-06-20	62.400	62.600	59.600	59.800	56.371	758,063
2025-06-19	63.900	65.600	62.300	62.300	58.728	1,723,372
2025-06-18	59.200	65.100	59.200	64.500	60.802	2,265,448
2025-06-17	59.200	60.400	58.800	59.200	55.806	292,363
2025-06-16	59.200	59.900	58.300	59.000	55.617	411,249
2025-06-13	62.700	63.400	59.200	59.300	55.900	996,568
2025-06-12	61.800	64.000	61.000	63.400	59.765	506,375
2025-06-11	62.100	62.100	61.000	61.700	58.162	392,265
2025-06-10	61.600	62.500	61.600	62.100	58.539	199,823
2025-06-09	62.100	62.100	60.700	61.500	57.974	261,703
2025-06-06	61.000	62.000	60.900	61.600	58.068	159,582
2025-06-05	62.100	62.800	61.300	61.300	57.785	146,871
2025-06-04	61.100	62.500	60.600	62.100	58.539	417,954
2025-06-03	60.900	60.900	59.800	60.000	56.560	145,228
2025-06-02	61.500	61.500	59.900	60.000	56.560	268,756
2025-05-29	62.500	62.500	61.500	62.500	58.916	245,104
2025-05-28	63.000	64.200	62.000	62.000	58.445	373,232
2025-05-27	62.600	63.600	61.500	61.600	58.068	409,686
2025-05-26	64.100	64.100	63.100	63.200	59.576	204,247
2025-05-23	64.000	64.900	64.000	64.000	60.330	184,456
2025-05-22	64.500	64.900	63.900	64.000	60.330	362,740
2025-05-21	65.000	66.000	65.000	65.500	61.744	279,676
2025-05-20	66.200	66.500	64.500	65.000	61.273	404,069
2025-05-19	67.600	67.700	65.400	65.700	61.933	560,175
2025-05-16	67.100	68.200	67.100	67.900	64.007	227,368
2025-05-15	69.200	69.200	67.500	67.500	63.630	552,098
2025-05-14	68.900	69.300	67.600	68.600	64.667	734,198
2025-05-13	67.600	69.900	67.100	68.200	64.290	1,719,119
2025-05-12	70.100	71.200	69.700	70.000	65.986	372,443
2025-05-09	70.000	70.500	69.400	69.700	65.704	234,192
2025-05-08	69.700	69.900	69.100	69.700	65.704	200,339
2025-05-07	68.900	69.000	67.400	68.700	64.761	227,779
2025-05-06	67.000	69.000	66.800	68.300	64.384	229,210
2025-05-05	70.800	70.900	66.500	67.100	63.253	472,945

← NewerPage 6 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.