Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.600	20.900	20.600	20.800	20.800	573,850
2024-01-26	20.750	20.800	20.550	20.700	20.700	573,081
2024-01-25	21.000	21.000	20.650	20.750	20.750	716,539
2024-01-24	20.900	21.100	20.850	20.850	20.850	1,059,958
2024-01-23	20.500	21.200	20.500	20.900	20.900	1,690,275
2024-01-22	20.300	20.500	20.300	20.450	20.450	966,420
2024-01-19	20.350	20.550	20.200	20.250	20.250	940,285
2024-01-18	20.550	20.850	20.350	20.350	20.350	734,878
2024-01-17	20.750	20.950	20.550	20.550	20.550	1,352,086
2024-01-16	21.100	21.100	20.900	20.900	20.900	1,190,365
2024-01-15	21.100	21.300	21.050	21.150	21.150	385,268
2024-01-12	21.150	21.200	21.000	21.100	21.100	559,881
2024-01-11	20.850	21.650	20.850	21.300	21.300	1,304,358
2024-01-10	21.100	21.100	20.850	20.850	20.850	691,918
2024-01-09	21.350	21.400	21.000	21.100	21.100	662,439
2024-01-08	21.550	21.650	21.250	21.300	21.300	753,183
2024-01-05	21.250	21.550	21.250	21.400	21.400	725,065
2024-01-04	21.750	21.800	21.300	21.350	21.350	2,110,249
2024-01-03	21.700	21.850	21.700	21.800	21.800	998,172
2024-01-02	22.150	22.200	21.900	21.900	21.900	1,105,046
2023-12-29	22.400	22.500	22.150	22.200	22.200	860,973
2023-12-28	22.200	22.400	22.050	22.300	22.300	1,191,174
2023-12-27	22.550	22.550	22.200	22.200	22.200	866,248
2023-12-26	22.100	22.650	22.100	22.450	22.450	1,158,784
2023-12-25	21.950	22.100	21.900	22.050	22.050	527,472
2023-12-22	22.350	22.400	22.000	22.000	22.000	1,489,853
2023-12-21	22.550	22.600	22.300	22.350	22.350	1,028,556
2023-12-20	22.300	22.950	22.300	22.800	22.800	1,384,373
2023-12-19	22.950	22.950	22.400	22.450	22.450	1,769,234
2023-12-18	23.400	23.750	22.900	23.000	23.000	1,904,401
2023-12-15	23.100	24.450	23.050	23.400	23.400	9,809,309
2023-12-14	22.350	23.150	22.350	22.950	22.950	5,886,047
2023-12-13	22.250	22.300	22.100	22.200	22.200	612,024
2023-12-12	22.300	22.300	22.000	22.200	22.200	1,209,842
2023-12-11	22.100	22.300	22.100	22.150	22.150	723,397
2023-12-08	22.400	22.450	22.200	22.250	22.250	830,161
2023-12-07	22.300	22.650	22.250	22.350	22.350	1,123,659
2023-12-06	22.600	22.650	22.250	22.450	22.450	2,207,926
2023-12-05	22.550	22.650	22.250	22.500	22.500	1,513,534
2023-12-04	22.100	22.750	22.000	22.450	22.450	2,393,850
2023-12-01	21.800	22.350	21.700	22.100	22.100	1,708,092
2023-11-30	21.750	21.850	21.450	21.800	21.800	2,085,914
2023-11-29	21.850	21.950	21.700	21.700	21.700	1,078,653
2023-11-28	21.800	22.000	21.700	21.850	21.850	902,280
2023-11-27	22.150	22.200	21.800	21.800	21.800	1,062,277
2023-11-24	22.050	22.250	21.950	22.150	22.150	893,949
2023-11-23	22.450	22.450	22.000	22.000	22.000	2,245,248
2023-11-22	22.150	22.300	21.950	22.150	22.150	1,220,088
2023-11-21	21.850	22.300	21.850	22.200	22.200	2,746,593
2023-11-20	21.350	21.950	21.350	21.850	21.850	1,475,052
2023-11-17	21.550	21.700	21.350	21.350	21.350	974,909
2023-11-16	21.400	21.550	21.200	21.450	21.450	497,502
2023-11-15	20.950	21.500	20.950	21.300	21.300	1,703,554
2023-11-14	21.200	21.200	20.850	20.950	20.950	572,901
2023-11-13	21.000	21.200	20.850	21.050	21.050	728,884
2023-11-10	20.850	21.100	20.800	21.050	21.050	454,235
2023-11-09	21.200	21.350	20.800	21.050	21.050	871,585
2023-11-08	21.350	21.550	21.150	21.200	21.200	573,154
2023-11-07	21.000	21.650	20.950	21.350	21.350	851,337
2023-11-06	20.900	21.300	20.900	21.000	21.000	1,208,113

← NewerPage 12 of 21 · 1,216 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.