Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	23.050	24.250	22.900	23.650	23.650	3,737,223
2024-07-31	22.200	23.400	22.200	22.800	22.800	2,719,329
2024-07-30	21.650	22.400	21.600	22.350	22.350	1,452,885
2024-07-29	22.600	22.600	21.700	21.700	21.700	2,515,705
2024-07-26	22.300	22.500	21.950	22.250	22.250	1,939,663
2024-07-23	23.050	23.350	22.700	22.900	22.900	1,692,091
2024-07-22	23.500	23.600	22.400	22.700	22.700	4,288,941
2024-07-19	24.350	24.450	23.450	23.500	23.500	5,009,485
2024-07-18	24.350	25.000	24.000	24.500	24.500	4,658,797
2024-07-17	24.300	24.700	24.200	24.500	24.500	4,586,020
2024-07-16	24.000	24.450	23.850	24.200	24.200	3,966,680
2024-07-15	24.500	24.500	23.700	23.700	23.700	4,677,922
2024-07-12	24.250	24.700	24.000	24.450	24.450	5,323,959
2024-07-11	24.250	24.650	23.700	24.300	24.300	8,259,507
2024-07-10	24.100	24.800	23.900	24.000	24.000	9,362,296
2024-07-09	25.000	25.050	23.700	23.950	23.950	17,152,405
2024-07-08	24.800	26.200	24.500	25.550	25.550	47,044,583
2024-07-05	21.800	23.950	21.800	23.950	23.950	22,978,172
2024-07-04	21.500	22.700	21.450	21.800	21.800	5,465,792
2024-07-03	21.100	21.550	21.050	21.450	21.450	1,557,612
2024-07-02	21.100	21.200	20.700	20.850	20.850	1,357,258
2024-07-01	21.700	21.700	21.050	21.050	21.050	1,431,182
2024-06-28	21.500	21.800	21.450	21.550	21.550	1,640,330
2024-06-27	21.650	21.750	21.400	21.450	21.450	1,167,067
2024-06-26	21.900	21.950	21.550	21.750	21.750	3,039,932
2024-06-25	21.250	21.800	20.750	21.750	21.750	5,324,571
2024-06-24	21.600	21.650	21.100	21.250	21.250	1,832,254
2024-06-21	21.300	21.500	21.100	21.500	21.500	2,006,402
2024-06-20	20.650	21.850	20.650	21.500	21.500	8,368,465
2024-06-19	21.000	21.000	20.400	20.450	20.450	2,920,980
2024-06-18	21.000	21.000	20.650	20.900	20.900	1,113,816
2024-06-17	20.600	20.950	20.550	20.850	20.850	853,174
2024-06-14	20.650	20.800	20.550	20.600	20.600	986,201
2024-06-13	20.650	20.800	20.450	20.550	20.550	1,138,904
2024-06-12	20.550	20.700	20.400	20.400	20.400	690,953
2024-06-11	20.900	20.950	20.400	20.450	20.450	1,518,183
2024-06-07	20.850	21.150	20.800	20.900	20.900	1,432,840
2024-06-06	21.300	21.400	20.650	20.800	20.800	1,576,622
2024-06-05	21.650	21.700	21.150	21.150	21.150	1,585,155
2024-06-04	21.800	21.900	21.450	21.600	21.600	1,258,550
2024-06-03	21.900	21.900	21.550	21.800	21.800	1,049,444
2024-05-31	21.650	21.950	21.500	21.750	21.750	1,560,690
2024-05-30	22.100	22.100	21.450	21.500	21.500	1,606,995
2024-05-29	21.850	22.250	21.850	21.900	21.900	2,485,839
2024-05-28	21.700	21.800	21.500	21.750	21.750	1,454,864
2024-05-27	21.550	21.700	21.150	21.600	21.600	2,020,112
2024-05-24	21.350	21.550	21.200	21.400	21.400	1,559,914
2024-05-23	21.750	21.900	21.350	21.350	21.350	2,637,051
2024-05-22	22.200	22.250	21.750	21.800	21.800	3,674,961
2024-05-21	21.350	22.750	21.150	22.300	22.300	14,414,655
2024-05-20	20.850	21.200	20.800	21.100	21.100	3,751,662
2024-05-17	20.650	20.850	20.450	20.700	20.700	1,638,886
2024-05-16	20.700	20.750	20.400	20.600	20.600	2,545,603
2024-05-15	20.250	20.600	20.250	20.450	20.450	1,954,216
2024-05-14	20.150	20.350	20.050	20.250	20.250	1,999,209
2024-05-13	19.800	20.150	19.700	20.000	20.000	1,881,276
2024-05-10	19.650	19.750	19.650	19.750	19.750	751,269
2024-05-09	19.850	20.000	19.650	19.650	19.650	741,106
2024-05-08	19.700	20.000	19.600	19.850	19.850	1,004,773
2024-05-07	19.700	19.750	19.500	19.650	19.650	1,114,975

← NewerPage 10 of 21 · 1,220 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.