Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	20.850	21.200	20.750	20.800	20.800	672,347
2023-11-02	20.300	20.850	20.250	20.850	20.850	1,673,260
2023-11-01	20.100	20.350	20.000	20.100	20.100	1,283,852
2023-10-31	19.700	20.600	19.700	20.100	20.100	4,611,502
2023-10-30	21.400	21.550	21.250	21.350	21.350	602,134
2023-10-27	21.700	21.800	21.300	21.300	21.300	719,185
2023-10-26	21.600	21.850	21.400	21.500	21.500	986,780
2023-10-25	21.500	21.850	21.450	21.700	21.700	820,784
2023-10-24	21.200	21.650	21.200	21.500	21.500	912,404
2023-10-23	20.800	21.500	20.750	21.200	21.200	881,400
2023-10-20	20.900	21.100	20.450	21.000	21.000	1,267,602
2023-10-19	21.100	21.200	20.900	20.900	20.900	734,090
2023-10-18	21.050	21.400	20.800	21.200	21.200	1,810,323
2023-10-17	21.350	21.500	21.100	21.100	21.100	833,007
2023-10-16	21.600	21.600	21.250	21.300	21.300	865,079
2023-10-13	21.500	21.800	21.350	21.650	21.650	695,803
2023-10-12	21.400	21.550	21.200	21.500	21.500	895,661
2023-10-11	21.600	21.600	21.100	21.150	21.150	1,668,029
2023-10-06	21.700	21.700	21.500	21.550	21.550	680,751
2023-10-05	21.600	21.950	21.500	21.550	21.550	889,374
2023-10-04	21.750	21.800	21.500	21.550	21.550	1,373,870
2023-10-03	22.200	22.200	21.850	21.900	21.900	1,073,286
2023-10-02	22.000	22.200	21.800	22.200	22.200	1,108,308
2023-09-28	21.800	21.950	21.750	21.750	21.750	1,185,834
2023-09-27	22.050	22.050	21.700	21.750	21.750	1,813,352
2023-09-26	22.550	22.550	22.100	22.100	22.100	2,022,617
2023-09-25	23.000	23.050	22.550	22.550	22.550	1,760,307
2023-09-22	22.750	23.000	22.550	22.900	22.900	2,075,994
2023-09-21	23.550	23.600	22.900	22.900	22.900	3,484,601
2023-09-20	23.900	24.300	23.350	23.900	23.900	7,914,093
2023-09-19	23.150	24.200	22.900	23.900	23.900	11,765,461
2023-09-18	22.300	23.050	22.300	22.900	22.900	2,245,840
2023-09-15	22.450	22.450	22.200	22.300	22.300	609,075
2023-09-14	22.300	22.500	22.300	22.400	22.400	622,754
2023-09-13	22.400	22.400	22.150	22.200	22.200	472,704
2023-09-12	22.250	22.450	22.100	22.300	22.300	880,991
2023-09-11	22.300	22.550	22.150	22.250	22.250	1,376,702
2023-09-08	22.600	22.650	22.450	22.550	22.550	721,234
2023-09-07	22.900	23.100	22.650	22.650	22.650	1,125,573
2023-09-06	22.700	23.050	22.700	22.850	22.850	1,053,961
2023-09-05	22.800	22.850	22.650	22.800	22.800	679,918
2023-09-04	22.950	22.950	22.500	22.800	22.800	1,059,278
2023-09-01	22.650	23.000	22.500	22.800	22.800	1,787,232
2023-08-31	22.200	22.750	22.000	22.700	22.700	2,744,156
2023-08-30	21.950	22.200	21.850	22.100	22.100	1,228,761
2023-08-29	21.600	21.850	21.500	21.850	21.850	686,165
2023-08-28	21.650	21.850	21.500	21.600	21.600	633,384
2023-08-25	21.500	21.650	21.450	21.550	21.550	1,204,158
2023-08-24	21.800	22.100	21.600	21.700	21.700	1,005,133
2023-08-23	21.550	22.000	21.550	21.750	21.750	882,617
2023-08-22	22.300	22.300	21.650	21.700	21.700	1,275,630
2023-08-21	22.000	22.200	21.900	22.050	22.050	592,620
2023-08-18	22.000	22.300	21.800	21.850	21.850	1,242,800
2023-08-17	22.100	22.300	21.600	22.100	22.100	1,302,944
2023-08-16	21.650	22.150	21.200	22.000	22.000	1,794,990
2023-08-15	21.550	21.800	21.500	21.650	21.650	1,060,954
2023-08-14	22.000	22.000	21.300	21.450	21.450	2,447,762
2023-08-11	22.600	22.600	22.000	22.100	22.100	3,403,537
2023-08-10	23.100	23.100	22.400	22.600	22.600	3,754,549
2023-08-09	23.800	23.850	23.450	23.450	23.450	1,238,021

← NewerPage 13 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.