Castles Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 82.000 | 82.100 | 79.300 | 81.800 | 77.110 | 412,179 |
| 2025-01-22 | 83.300 | 83.300 | 81.300 | 82.100 | 77.393 | 395,767 |
| 2025-01-21 | 83.000 | 83.000 | 81.400 | 81.900 | 77.204 | 236,735 |
| 2025-01-20 | 82.000 | 82.400 | 80.500 | 82.000 | 77.298 | 331,414 |
| 2025-01-17 | 82.500 | 82.800 | 80.900 | 81.800 | 77.110 | 218,979 |
| 2025-01-16 | 81.400 | 82.700 | 81.000 | 82.600 | 77.864 | 387,486 |
| 2025-01-15 | 81.500 | 81.600 | 79.800 | 80.300 | 75.696 | 231,712 |
| 2025-01-14 | 79.500 | 81.400 | 78.600 | 81.400 | 76.733 | 395,082 |
| 2025-01-13 | 83.000 | 85.900 | 76.100 | 78.900 | 74.376 | 1,850,114 |
| 2025-01-10 | 81.800 | 82.400 | 80.500 | 80.900 | 76.261 | 435,983 |
| 2025-01-09 | 84.500 | 84.500 | 81.600 | 82.200 | 77.487 | 566,056 |
| 2025-01-08 | 84.000 | 84.100 | 83.000 | 84.000 | 79.184 | 182,595 |
| 2025-01-07 | 85.000 | 86.000 | 83.800 | 84.100 | 79.278 | 304,559 |
| 2025-01-06 | 82.700 | 83.900 | 82.700 | 83.700 | 78.901 | 171,011 |
| 2025-01-03 | 84.400 | 84.400 | 82.300 | 82.700 | 77.958 | 242,394 |
| 2025-01-02 | 84.600 | 85.600 | 83.000 | 83.000 | 78.241 | 453,850 |
| 2024-12-31 | 82.600 | 83.700 | 82.500 | 83.700 | 78.901 | 134,497 |
| 2024-12-30 | 83.200 | 83.900 | 82.900 | 83.100 | 78.335 | 212,515 |
| 2024-12-27 | 85.000 | 85.000 | 83.700 | 83.700 | 78.901 | 219,542 |
| 2024-12-26 | 84.600 | 85.900 | 84.000 | 85.000 | 80.126 | 407,585 |
| 2024-12-25 | 84.600 | 85.300 | 83.400 | 83.800 | 78.995 | 287,867 |
| 2024-12-24 | 84.200 | 86.900 | 84.200 | 84.600 | 79.749 | 446,157 |
| 2024-12-23 | 84.200 | 84.300 | 83.000 | 84.000 | 79.184 | 266,749 |
| 2024-12-20 | 82.800 | 83.900 | 81.900 | 83.000 | 78.241 | 479,285 |
| 2024-12-19 | 81.800 | 83.200 | 81.100 | 83.000 | 78.241 | 479,454 |
| 2024-12-18 | 80.200 | 82.300 | 79.700 | 82.300 | 77.581 | 493,045 |
| 2024-12-17 | 80.000 | 80.900 | 79.900 | 80.700 | 76.073 | 372,590 |
| 2024-12-16 | 81.200 | 82.200 | 79.500 | 79.600 | 75.036 | 770,778 |
| 2024-12-13 | 83.500 | 83.600 | 80.800 | 81.500 | 76.827 | 1,119,047 |
| 2024-12-12 | 85.900 | 87.100 | 83.500 | 83.600 | 78.807 | 790,748 |
| 2024-12-11 | 86.100 | 86.900 | 83.500 | 85.100 | 80.221 | 1,336,327 |
| 2024-12-10 | 89.100 | 90.200 | 88.000 | 88.000 | 82.954 | 319,413 |
| 2024-12-09 | 90.100 | 90.100 | 88.500 | 89.100 | 83.991 | 299,542 |
| 2024-12-06 | 90.000 | 90.800 | 89.400 | 90.100 | 84.934 | 274,135 |
| 2024-12-05 | 92.200 | 92.500 | 89.700 | 90.000 | 84.840 | 415,407 |
| 2024-12-04 | 92.200 | 92.900 | 91.000 | 91.300 | 86.065 | 255,942 |
| 2024-12-03 | 92.200 | 93.300 | 91.800 | 92.200 | 86.913 | 447,423 |
| 2024-12-02 | 92.700 | 92.800 | 91.500 | 92.300 | 87.008 | 379,322 |
| 2024-11-29 | 87.200 | 92.200 | 87.200 | 91.800 | 86.536 | 675,650 |
| 2024-11-28 | 87.100 | 89.200 | 85.100 | 88.600 | 83.520 | 805,893 |
| 2024-11-27 | 90.000 | 90.100 | 86.600 | 87.100 | 82.106 | 682,701 |
| 2024-11-26 | 91.000 | 91.000 | 89.400 | 90.000 | 84.840 | 264,492 |
| 2024-11-25 | 89.900 | 91.200 | 89.800 | 90.800 | 85.594 | 314,474 |
| 2024-11-22 | 89.000 | 90.100 | 89.000 | 89.000 | 83.897 | 392,586 |
| 2024-11-21 | 90.000 | 90.000 | 88.300 | 88.800 | 83.708 | 452,704 |
| 2024-11-20 | 91.900 | 92.000 | 89.100 | 89.100 | 83.991 | 579,460 |
| 2024-11-19 | 88.500 | 90.900 | 88.500 | 90.900 | 85.688 | 661,923 |
| 2024-11-18 | 87.600 | 90.000 | 85.600 | 88.000 | 82.954 | 1,727,818 |
| 2024-11-15 | 91.200 | 92.700 | 90.900 | 91.600 | 86.348 | 421,296 |
| 2024-11-14 | 93.400 | 94.000 | 90.400 | 91.100 | 85.877 | 1,171,234 |
| 2024-11-13 | 91.100 | 94.000 | 91.000 | 93.300 | 87.950 | 1,678,202 |
| 2024-11-12 | 98.300 | 99.600 | 91.800 | 91.800 | 86.536 | 5,362,129 |
| 2024-11-11 | 99.000 | 106.00 | 98.500 | 102.00 | 96.152 | 3,181,229 |
| 2024-11-08 | 98.600 | 99.200 | 96.200 | 96.600 | 91.061 | 1,200,753 |
| 2024-11-07 | 95.100 | 98.500 | 95.100 | 98.200 | 92.569 | 1,806,188 |
| 2024-11-06 | 95.400 | 96.600 | 93.800 | 94.200 | 88.799 | 4,345,244 |
| 2024-11-05 | 106.00 | 106.00 | 94.500 | 94.500 | 89.082 | 6,293,829 |
| 2024-11-04 | 111.00 | 111.00 | 104.00 | 105.00 | 98.980 | 1,041,905 |
| 2024-11-01 | 108.50 | 110.50 | 106.00 | 110.00 | 103.69 | 487,811 |
| 2024-10-30 | 112.00 | 113.50 | 108.00 | 109.00 | 102.75 | 1,514,395 |
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.