Castles Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 112.00 | 113.50 | 108.00 | 109.00 | 102.75 | 1,514,395 |
| 2024-10-29 | 116.50 | 117.50 | 111.00 | 112.50 | 106.05 | 1,100,423 |
| 2024-10-28 | 122.00 | 122.00 | 115.50 | 117.00 | 110.29 | 904,679 |
| 2024-10-25 | 120.50 | 122.00 | 119.50 | 121.50 | 114.53 | 370,853 |
| 2024-10-24 | 123.00 | 123.00 | 120.00 | 120.50 | 113.59 | 511,079 |
| 2024-10-23 | 124.00 | 126.00 | 121.50 | 122.50 | 115.48 | 848,077 |
| 2024-10-22 | 120.00 | 125.00 | 120.00 | 124.50 | 117.36 | 1,655,052 |
| 2024-10-21 | 120.00 | 121.50 | 120.00 | 120.00 | 113.12 | 278,291 |
| 2024-10-18 | 123.00 | 123.50 | 120.00 | 120.00 | 113.12 | 494,659 |
| 2024-10-17 | 120.50 | 124.00 | 120.00 | 122.50 | 115.48 | 1,338,350 |
| 2024-10-16 | 119.00 | 122.00 | 119.00 | 120.00 | 113.12 | 378,429 |
| 2024-10-15 | 121.00 | 122.00 | 118.00 | 120.50 | 113.59 | 1,553,728 |
| 2024-10-14 | 128.00 | 129.00 | 121.00 | 121.00 | 114.06 | 2,260,380 |
| 2024-10-11 | 126.50 | 129.00 | 126.50 | 129.00 | 121.60 | 578,970 |
| 2024-10-09 | 127.50 | 128.50 | 125.50 | 126.00 | 118.78 | 322,912 |
| 2024-10-08 | 128.50 | 128.50 | 124.50 | 127.50 | 120.19 | 523,488 |
| 2024-10-07 | 125.00 | 129.00 | 123.50 | 128.50 | 121.13 | 990,643 |
| 2024-10-04 | 124.00 | 124.50 | 121.50 | 123.50 | 116.42 | 461,061 |
| 2024-10-01 | 122.00 | 124.00 | 121.00 | 124.00 | 116.89 | 432,309 |
| 2024-09-30 | 124.00 | 125.00 | 120.00 | 121.50 | 114.53 | 1,124,696 |
| 2024-09-27 | 128.50 | 128.50 | 124.00 | 124.00 | 116.89 | 855,545 |
| 2024-09-26 | 127.50 | 129.00 | 126.00 | 126.50 | 119.25 | 512,851 |
| 2024-09-25 | 130.50 | 132.50 | 126.00 | 127.00 | 119.72 | 1,261,973 |
| 2024-09-24 | 130.00 | 133.00 | 128.50 | 130.00 | 122.55 | 1,511,495 |
| 2024-09-23 | 137.00 | 142.00 | 135.50 | 138.00 | 122.76 | 3,699,870 |
| 2024-09-20 | 130.50 | 136.00 | 129.50 | 134.00 | 119.20 | 2,595,974 |
| 2024-09-19 | 130.50 | 130.50 | 128.50 | 129.50 | 115.20 | 372,105 |
| 2024-09-18 | 129.00 | 130.00 | 128.00 | 129.00 | 114.76 | 410,767 |
| 2024-09-16 | 126.50 | 129.00 | 126.50 | 128.50 | 114.31 | 632,778 |
| 2024-09-13 | 127.00 | 127.00 | 123.00 | 126.00 | 112.09 | 424,393 |
| 2024-09-12 | 126.50 | 127.00 | 125.00 | 127.00 | 112.98 | 386,535 |
| 2024-09-11 | 125.00 | 127.00 | 121.00 | 125.00 | 111.20 | 1,271,173 |
| 2024-09-10 | 131.50 | 133.00 | 128.00 | 129.00 | 114.76 | 800,881 |
| 2024-09-09 | 122.50 | 132.00 | 122.50 | 131.50 | 116.98 | 1,172,922 |
| 2024-09-06 | 121.50 | 126.00 | 121.50 | 125.00 | 111.20 | 405,876 |
| 2024-09-05 | 125.00 | 125.00 | 121.50 | 121.50 | 108.08 | 326,233 |
| 2024-09-04 | 118.00 | 125.00 | 118.00 | 123.50 | 109.86 | 633,158 |
| 2024-09-03 | 129.50 | 129.50 | 126.50 | 127.00 | 112.98 | 256,331 |
| 2024-09-02 | 130.50 | 130.50 | 128.00 | 128.50 | 114.31 | 415,827 |
| 2024-08-30 | 128.50 | 130.00 | 127.00 | 129.50 | 115.20 | 905,941 |
| 2024-08-29 | 126.50 | 128.50 | 125.50 | 128.00 | 113.87 | 602,914 |
| 2024-08-28 | 126.50 | 127.50 | 125.50 | 126.50 | 112.53 | 417,472 |
| 2024-08-27 | 126.50 | 126.50 | 124.50 | 126.00 | 112.09 | 178,760 |
| 2024-08-26 | 124.50 | 127.00 | 124.00 | 125.50 | 111.64 | 352,791 |
| 2024-08-23 | 123.00 | 124.00 | 122.00 | 124.00 | 110.31 | 251,477 |
| 2024-08-22 | 124.00 | 124.50 | 122.00 | 123.00 | 109.42 | 287,104 |
| 2024-08-21 | 123.50 | 125.00 | 123.50 | 124.00 | 110.31 | 170,191 |
| 2024-08-20 | 123.50 | 125.50 | 123.50 | 124.00 | 110.31 | 202,049 |
| 2024-08-19 | 124.00 | 125.00 | 123.00 | 124.00 | 110.31 | 431,000 |
| 2024-08-16 | 124.00 | 125.00 | 122.50 | 124.00 | 110.31 | 477,499 |
| 2024-08-15 | 122.00 | 123.00 | 120.00 | 122.00 | 108.53 | 379,776 |
| 2024-08-14 | 123.00 | 124.00 | 121.00 | 122.00 | 108.53 | 444,085 |
| 2024-08-13 | 120.00 | 122.50 | 120.00 | 121.50 | 108.08 | 706,002 |
| 2024-08-12 | 117.00 | 120.50 | 116.00 | 119.50 | 106.30 | 877,017 |
| 2024-08-09 | 118.50 | 119.50 | 115.00 | 115.50 | 102.75 | 1,062,170 |
| 2024-08-08 | 117.00 | 118.50 | 115.00 | 116.50 | 103.64 | 352,706 |
| 2024-08-07 | 112.00 | 119.00 | 112.00 | 118.00 | 104.97 | 1,005,101 |
| 2024-08-06 | 116.00 | 116.50 | 103.50 | 112.00 | 99.633 | 2,425,706 |
| 2024-08-05 | 116.00 | 120.00 | 114.50 | 114.50 | 101.86 | 1,431,724 |
| 2024-08-02 | 126.00 | 128.50 | 124.00 | 127.00 | 112.98 | 863,549 |
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.