Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	23.350	23.500	23.050	23.150	23.150	1,282,542
2023-05-10	23.200	23.300	23.000	23.250	23.250	869,345
2023-05-09	23.750	23.850	23.000	23.050	23.050	4,117,041
2023-05-08	23.050	24.050	23.050	23.750	23.750	4,665,218
2023-05-05	22.550	22.750	22.400	22.700	22.700	1,126,840
2023-05-04	22.300	22.500	22.300	22.400	22.400	976,551
2023-05-03	22.650	22.700	22.300	22.500	22.500	3,036,891
2023-05-02	23.200	23.400	22.950	23.100	23.100	822,326
2023-04-28	23.350	23.350	23.150	23.200	23.200	629,188
2023-04-27	23.000	23.150	22.700	23.050	23.050	979,220
2023-04-26	22.800	22.900	22.550	22.900	22.900	1,773,353
2023-04-25	23.350	23.350	22.600	22.900	22.900	3,488,441
2023-04-24	23.500	23.600	23.100	23.150	23.150	2,307,041
2023-04-21	24.250	24.250	23.500	23.500	23.500	2,828,388
2023-04-20	24.700	24.700	24.000	24.100	24.100	2,339,553
2023-04-19	24.300	24.600	24.100	24.500	24.500	2,947,242
2023-04-18	24.300	24.500	24.050	24.100	24.100	1,716,434
2023-04-17	24.300	24.350	24.050	24.100	24.100	1,094,688
2023-04-14	24.250	24.500	24.150	24.150	24.150	2,027,951
2023-04-13	23.900	24.100	23.800	24.000	24.000	1,118,667
2023-04-12	23.900	24.000	23.750	23.850	23.850	888,786
2023-04-11	23.800	23.950	23.700	23.900	23.900	638,004
2023-04-10	23.900	23.950	23.700	23.700	23.700	924,807
2023-04-07	24.000	24.150	23.900	23.900	23.900	756,845
2023-04-06	24.100	24.150	23.850	23.900	23.900	903,555
2023-03-31	24.550	24.550	24.100	24.100	24.100	1,205,080
2023-03-30	24.350	24.500	24.300	24.350	24.350	1,819,500
2023-03-29	24.000	24.350	24.000	24.200	24.200	987,013
2023-03-28	24.250	24.400	23.900	24.000	24.000	1,225,779
2023-03-27	24.150	24.550	24.150	24.250	24.250	2,741,355
2023-03-24	23.750	24.100	23.750	24.100	24.100	1,341,526
2023-03-23	23.550	24.050	23.450	23.750	23.750	1,769,230
2023-03-22	23.550	23.850	23.450	23.500	23.500	1,477,761
2023-03-21	23.200	23.500	23.200	23.450	23.450	1,365,018
2023-03-20	23.300	23.400	23.100	23.150	23.150	822,391
2023-03-17	23.250	23.400	23.100	23.250	23.250	1,345,169
2023-03-16	23.300	23.400	23.050	23.100	23.100	1,937,798
2023-03-15	23.300	23.900	23.200	23.450	23.450	2,823,959
2023-03-14	23.350	23.400	23.200	23.200	23.200	1,390,195
2023-03-13	23.450	23.550	23.000	23.500	23.500	2,663,052
2023-03-10	24.150	24.150	23.600	23.650	23.650	2,632,245
2023-03-09	24.400	24.500	24.100	24.150	24.150	1,732,473
2023-03-08	24.500	24.550	24.150	24.500	24.500	1,515,329
2023-03-07	24.650	24.700	24.300	24.500	24.500	1,391,567
2023-03-06	24.300	24.650	24.150	24.550	24.550	2,645,877
2023-03-03	24.050	24.150	23.950	24.000	24.000	1,141,530
2023-03-02	24.250	24.300	23.850	23.950	23.950	1,568,615
2023-03-01	24.100	24.350	23.900	24.150	24.150	1,420,061
2023-02-24	24.400	24.400	24.050	24.100	24.100	1,421,766
2023-02-23	24.450	24.600	24.250	24.300	24.300	2,158,788
2023-02-22	24.200	24.500	24.000	24.450	24.450	1,495,594
2023-02-21	24.600	24.750	24.400	24.450	24.450	1,748,957
2023-02-20	24.400	24.550	24.350	24.500	24.500	1,578,181
2023-02-17	24.400	24.400	24.150	24.250	24.250	1,192,578
2023-02-16	24.100	24.300	24.000	24.250	24.250	1,684,235
2023-02-15	24.000	24.100	23.850	24.050	24.050	1,388,670
2023-02-14	23.900	24.200	23.850	23.900	23.900	1,108,636
2023-02-13	24.200	24.200	23.600	23.800	23.800	1,280,028
2023-02-10	24.300	24.300	23.800	23.800	23.800	2,082,785
2023-02-09	24.400	24.550	24.300	24.300	24.300	1,022,420

← NewerPage 15 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.