Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	70.700	71.200	70.100	70.300	66.269	179,996
2025-04-30	71.700	72.400	68.900	69.000	65.044	574,273
2025-04-29	71.900	72.700	70.500	71.600	67.495	528,779
2025-04-28	67.500	73.000	67.500	72.200	68.060	1,419,969
2025-04-25	66.300	67.400	65.000	67.000	63.158	572,944
2025-04-24	65.500	65.500	64.100	64.900	61.179	271,729
2025-04-23	64.500	65.400	63.000	64.900	61.179	602,413
2025-04-22	59.000	62.000	59.000	61.200	57.691	646,652
2025-04-21	64.000	64.100	59.700	59.800	56.371	919,390
2025-04-18	64.100	64.800	63.400	63.600	59.953	390,188
2025-04-17	64.000	66.000	63.200	64.300	60.613	353,816
2025-04-16	66.800	66.800	63.800	64.000	60.330	624,534
2025-04-15	64.500	66.800	64.100	66.500	62.687	964,255
2025-04-14	62.900	64.200	61.700	63.500	59.859	2,280,778
2025-04-11	55.800	59.000	55.800	58.400	55.051	2,065,648
2025-04-10	64.000	64.900	62.000	62.000	58.445	2,263,544
2025-04-09	59.100	59.100	59.100	59.100	55.711	307,856
2025-04-08	65.600	67.500	65.600	65.600	61.839	631,084
2025-04-07	72.800	72.800	72.800	72.800	68.626	31,142
2025-04-02	79.100	80.800	77.700	80.800	76.167	151,885
2025-04-01	77.100	79.400	77.100	79.400	74.847	396,031
2025-03-31	80.600	81.700	76.300	76.600	72.208	1,221,451
2025-03-28	87.400	88.700	83.200	84.000	79.184	966,545
2025-03-27	85.600	86.900	85.100	86.900	81.917	183,613
2025-03-26	84.800	86.800	84.500	86.200	81.257	224,307
2025-03-25	85.700	86.200	83.900	84.300	79.466	176,400
2025-03-24	85.300	86.000	84.100	84.300	79.466	185,555
2025-03-21	87.000	87.000	85.200	85.200	80.315	105,608
2025-03-20	85.500	87.500	85.300	86.300	81.352	250,708
2025-03-19	88.300	88.300	84.800	84.800	79.938	399,724
2025-03-18	88.000	89.500	87.300	87.500	82.483	166,092
2025-03-17	87.200	88.700	87.200	87.700	82.671	202,492
2025-03-14	87.700	87.800	85.500	87.000	82.012	295,129
2025-03-13	88.700	89.800	87.000	87.000	82.012	344,020
2025-03-12	87.400	90.000	87.400	88.700	83.614	591,902
2025-03-11	87.800	88.200	83.800	88.200	83.143	939,286
2025-03-10	90.300	90.400	89.600	89.900	84.745	210,719
2025-03-07	91.400	92.000	90.300	90.300	85.122	275,363
2025-03-06	92.800	93.000	91.000	91.400	86.159	502,641
2025-03-05	92.500	93.000	92.000	92.600	87.291	298,445
2025-03-04	91.100	93.200	90.000	92.000	86.725	713,522
2025-03-03	94.900	94.900	91.200	92.700	87.385	630,437
2025-02-27	95.800	97.200	93.900	95.200	89.741	674,502
2025-02-26	96.500	96.600	95.400	95.700	90.213	355,642
2025-02-25	96.500	97.500	95.400	96.000	90.496	640,894
2025-02-24	95.100	99.500	95.100	96.500	90.967	1,211,742
2025-02-21	97.600	97.900	95.800	96.300	90.778	946,864
2025-02-20	94.900	99.100	94.200	97.300	91.721	1,713,018
2025-02-19	94.900	95.600	93.800	94.300	88.893	501,021
2025-02-18	93.500	97.400	93.500	94.200	88.799	1,247,629
2025-02-17	93.800	94.200	93.000	93.100	87.762	316,755
2025-02-14	93.700	94.400	92.500	93.000	87.668	434,702
2025-02-13	95.100	95.300	92.900	93.500	88.139	766,781
2025-02-12	95.900	98.500	94.200	94.200	88.799	2,534,082
2025-02-11	90.000	97.800	88.900	94.900	89.459	3,905,686
2025-02-10	90.000	91.200	89.500	90.500	85.311	415,212
2025-02-07	92.000	92.000	89.400	90.500	85.311	610,820
2025-02-06	87.000	91.000	86.400	91.000	85.782	945,397
2025-02-05	84.800	86.800	84.800	86.300	81.352	504,870
2025-02-04	82.300	84.300	81.200	84.300	79.466	462,217

← NewerPage 7 of 21 · 1,219 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.