Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	19.700	19.750	19.500	19.650	19.650	1,114,975
2024-05-06	19.750	19.800	19.500	19.650	19.650	941,672
2024-05-03	19.850	20.000	19.700	19.750	19.750	1,066,067
2024-05-02	19.900	20.000	19.600	19.750	19.750	656,796
2024-04-30	19.850	19.900	19.700	19.850	19.850	700,868
2024-04-29	19.650	19.900	19.500	19.900	19.900	1,449,869
2024-04-26	19.550	19.600	19.400	19.450	19.450	821,642
2024-04-25	19.300	19.450	19.150	19.400	19.400	727,771
2024-04-24	19.100	19.450	19.100	19.350	19.350	998,972
2024-04-23	19.000	19.150	18.900	19.100	19.100	1,460,804
2024-04-22	19.400	19.400	18.900	18.900	18.900	1,866,653
2024-04-19	19.450	19.700	18.950	19.100	19.100	2,388,590
2024-04-18	19.650	19.700	19.350	19.600	19.600	1,112,251
2024-04-17	19.500	19.800	19.400	19.750	19.750	1,657,534
2024-04-16	19.950	19.950	19.350	19.400	19.400	2,448,942
2024-04-15	20.000	20.150	19.950	19.950	19.950	929,983
2024-04-12	20.250	20.250	20.050	20.050	20.050	936,519
2024-04-11	20.450	20.550	20.050	20.250	20.250	1,463,425
2024-04-10	20.600	20.650	20.300	20.450	20.450	1,718,433
2024-04-09	20.550	20.600	20.400	20.600	20.600	1,486,943
2024-04-08	20.450	21.150	20.300	20.350	20.350	2,672,314
2024-04-03	20.550	20.600	20.300	20.350	20.350	844,781
2024-04-02	20.950	21.000	20.500	20.650	20.650	1,001,032
2024-04-01	20.400	20.900	20.400	20.700	20.700	2,530,249
2024-03-29	20.500	20.500	20.100	20.250	20.250	832,599
2024-03-28	20.350	20.400	20.200	20.300	20.300	702,023
2024-03-27	20.050	20.300	20.050	20.200	20.200	626,185
2024-03-26	20.350	20.500	19.950	20.050	20.050	1,610,343
2024-03-25	20.250	20.450	20.250	20.350	20.350	798,567
2024-03-22	20.400	20.400	20.100	20.250	20.250	1,261,921
2024-03-21	20.200	20.400	20.150	20.400	20.400	1,168,087
2024-03-20	20.000	20.350	19.850	20.200	20.200	1,973,724
2024-03-19	19.850	20.350	19.800	20.100	20.100	963,022
2024-03-18	19.700	19.900	19.350	19.850	19.850	2,247,989
2024-03-15	20.100	20.100	19.700	19.700	19.700	2,600,787
2024-03-14	20.250	20.350	20.000	20.100	20.100	2,002,508
2024-03-13	20.700	20.750	20.200	20.250	20.250	2,068,730
2024-03-12	20.700	21.150	20.600	20.700	20.700	1,675,547
2024-03-11	20.500	20.600	20.300	20.550	20.550	1,842,935
2024-03-08	20.700	20.750	20.200	20.300	20.300	2,202,548
2024-03-07	21.050	21.150	20.600	20.700	20.700	2,055,617
2024-03-06	21.000	21.450	20.850	21.050	21.050	2,223,877
2024-03-05	20.800	21.350	20.700	21.000	21.000	2,492,474
2024-03-04	20.600	20.850	20.550	20.650	20.650	2,007,311
2024-03-01	20.900	20.900	20.650	20.700	20.700	1,012,929
2024-02-29	20.950	20.950	20.650	20.850	20.850	1,416,747
2024-02-27	21.400	21.400	20.850	20.950	20.950	1,861,525
2024-02-26	21.200	21.400	21.150	21.350	21.350	1,225,335
2024-02-23	21.700	21.850	21.150	21.200	21.200	2,609,284
2024-02-22	21.950	21.950	21.650	21.700	21.700	1,588,959
2024-02-21	22.300	22.600	21.750	21.950	21.950	2,584,326
2024-02-20	22.400	22.600	22.200	22.200	22.200	1,636,085
2024-02-19	22.550	22.600	22.250	22.400	22.400	2,369,166
2024-02-16	21.600	23.000	21.600	22.550	22.550	7,903,972
2024-02-15	20.550	22.100	20.550	21.600	21.600	5,320,457
2024-02-05	20.800	20.800	20.250	20.500	20.500	3,890,787
2024-02-02	20.950	20.950	20.750	20.850	20.850	1,003,521
2024-02-01	20.700	20.900	20.500	20.800	20.800	760,953
2024-01-31	20.500	20.750	20.450	20.500	20.500	882,211
2024-01-30	21.000	21.000	20.500	20.500	20.500	828,498

← NewerPage 11 of 21 · 1,221 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.