Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.500	19.350	18.450	18.700	18.700	8,715,031
2026-10-19	18.500	19.200	18.200	18.650	18.650	11,262,459
2026-10-16	18.100	19.850	18.100	19.250	19.250	29,413,702
2026-10-15	18.500	19.200	18.000	18.050	18.050	13,935,503
2026-10-14	17.800	19.000	17.700	19.000	19.000	18,595,326
2026-10-13	17.300	17.500	17.050	17.300	17.300	1,853,024
2026-10-12	17.350	17.750	17.350	17.600	17.600	1,563,046
2026-10-08	17.800	18.050	17.300	17.300	17.300	3,321,090
2026-10-07	18.150	18.200	17.700	18.000	18.000	2,473,198
2026-10-06	18.150	18.350	17.950	18.000	18.000	3,221,392
2026-10-05	18.100	18.250	17.850	17.850	17.850	2,626,525
2026-10-02	17.850	18.000	17.750	17.950	17.950	1,695,281
2026-10-01	18.200	18.550	17.700	17.800	17.800	3,953,334
2026-09-30	17.800	18.300	17.650	18.200	18.200	3,898,367
2026-09-29	17.200	17.750	17.200	17.650	17.650	3,106,060
2026-09-24	17.050	17.400	17.000	17.200	17.200	1,899,108
2026-09-23	17.150	17.350	16.950	17.050	17.050	2,149,322
2026-09-22	17.700	17.700	17.100	17.100	17.100	2,397,203
2026-09-21	17.100	17.500	17.000	17.400	17.400	2,261,051
2026-09-18	17.450	17.500	17.000	17.000	17.000	2,149,466
2026-09-17	17.250	17.550	17.200	17.250	17.250	1,451,211
2026-09-16	16.950	17.300	16.950	17.200	17.200	1,238,518
2026-09-15	17.150	17.300	16.850	16.900	16.900	1,380,402
2026-09-14	17.350	17.450	17.000	17.150	17.150	1,421,880
2026-09-11	17.250	17.650	17.200	17.300	17.300	1,669,558
2026-09-10	17.800	17.800	17.350	17.400	17.400	1,758,565
2026-09-09	17.500	17.900	17.500	17.850	17.850	3,011,381
2026-09-08	17.400	18.100	17.300	17.400	17.400	2,793,184
2026-09-07	17.800	17.850	17.250	17.350	17.350	1,733,010
2026-09-04	17.400	17.800	17.300	17.650	17.650	2,233,789
2026-09-03	18.200	18.400	17.100	17.200	17.200	3,595,325
2026-09-02	17.800	18.200	17.800	18.000	18.000	2,519,713
2026-09-01	18.250	18.400	17.950	17.950	17.950	5,265,333
2026-08-31	17.500	18.400	17.350	17.750	17.750	5,756,915
2026-08-28	17.400	17.900	17.350	17.750	17.750	3,911,527
2026-08-27	17.150	17.650	17.000	17.250	17.250	3,962,314
2026-08-26	16.550	17.250	16.550	17.000	17.000	2,698,859
2026-08-25	16.450	16.600	16.100	16.500	16.500	1,582,020
2026-08-24	16.700	16.800	16.450	16.500	16.500	1,407,319
2026-08-21	16.650	16.850	16.500	16.700	16.700	1,563,210
2026-08-20	16.800	17.150	16.450	16.650	16.650	2,167,371
2026-08-19	16.150	16.900	16.100	16.700	16.700	2,207,800
2026-08-18	16.400	16.950	16.400	16.400	16.400	2,292,526
2026-08-17	17.000	17.300	16.700	16.800	16.800	2,160,629
2026-08-14	17.350	17.400	16.850	17.000	17.000	1,946,796
2026-08-13	17.300	17.650	16.950	17.250	17.250	3,659,617
2026-08-12	16.900	17.450	16.850	17.200	17.200	3,850,200
2026-08-11	16.550	16.850	16.350	16.800	16.800	2,166,000
2026-08-10	16.800	16.900	16.450	16.600	16.600	2,597,125
2026-08-07	16.450	17.100	16.250	16.400	16.400	5,044,011
2026-08-06	16.000	16.350	15.500	16.300	16.300	3,205,741
2026-08-05	15.700	16.250	15.700	16.000	16.000	3,622,724
2026-08-04	14.700	15.500	14.650	15.500	15.500	3,453,722
2026-08-03	14.100	15.250	13.900	14.800	14.800	4,190,104
2026-07-31	14.300	14.450	13.750	14.050	14.050	4,085,538
2026-07-30	14.150	14.300	13.500	13.500	13.500	5,656,822
2026-07-29	15.150	15.300	13.700	14.200	14.200	8,737,340
2026-07-28	15.750	15.750	15.000	15.050	15.050	4,181,000
2026-07-27	16.600	16.600	15.800	16.100	16.100	3,823,898
2026-07-24	17.000	17.000	16.400	16.600	16.600	2,587,351

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-13	0.5000 TWD
2020-08-13	0.0510 TWD
2019-07-23	0.3090 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.