Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.800	24.800	24.300	24.400	24.400	2,960,642
2023-02-07	24.850	24.950	24.650	24.800	24.800	1,223,013
2023-02-06	24.650	25.300	24.600	24.800	24.800	3,086,845
2023-02-03	25.100	25.100	24.700	24.700	24.700	1,768,788
2023-02-02	25.100	25.150	24.900	25.100	25.100	2,809,880
2023-02-01	24.650	24.950	24.600	24.850	24.850	3,138,287
2023-01-31	24.100	24.600	24.100	24.500	24.500	3,985,816
2023-01-30	23.750	24.200	23.750	23.950	23.950	2,914,592
2023-01-17	23.750	23.850	23.350	23.450	23.450	2,887,340
2023-01-16	23.950	23.950	23.700	23.800	23.800	1,064,916
2023-01-13	24.050	24.100	23.800	23.800	23.800	1,789,870
2023-01-12	24.000	24.150	23.800	23.850	23.850	2,161,130
2023-01-11	24.250	24.400	24.000	24.000	24.000	2,103,192
2023-01-10	23.850	24.400	23.800	24.150	24.150	3,434,093
2023-01-09	24.300	24.350	23.500	23.850	23.850	6,517,730
2023-01-06	24.450	24.500	24.150	24.300	24.300	1,812,087
2023-01-05	24.350	24.700	24.150	24.200	24.200	3,051,292
2023-01-04	24.500	24.500	24.050	24.100	24.100	2,624,601
2023-01-03	23.600	24.200	23.500	24.100	24.100	2,183,758
2022-12-30	24.000	24.100	23.600	23.600	23.600	1,622,401
2022-12-29	23.650	23.850	23.250	23.700	23.700	1,952,105
2022-12-28	24.300	24.300	23.650	23.650	23.650	2,185,478
2022-12-27	24.100	24.400	24.050	24.150	24.150	1,475,965
2022-12-26	23.900	24.100	23.750	24.000	24.000	1,886,586
2022-12-23	24.100	24.100	23.650	23.850	23.850	2,219,922
2022-12-22	24.400	24.700	24.150	24.350	24.350	2,782,722
2022-12-21	24.050	24.450	23.950	24.200	24.200	2,185,696
2022-12-20	24.950	25.000	23.850	23.850	23.850	5,367,903
2022-12-19	24.700	24.950	24.400	24.950	24.950	2,221,904
2022-12-16	25.000	25.000	24.550	24.750	24.750	3,027,445
2022-12-15	25.250	25.450	25.100	25.250	25.250	2,484,367
2022-12-14	24.900	25.250	24.800	25.250	25.250	3,299,603
2022-12-13	25.200	25.300	24.800	24.800	24.800	3,750,546
2022-12-12	25.050	25.100	24.550	25.050	25.050	4,791,076
2022-12-09	25.600	25.650	24.800	25.050	25.050	6,739,824
2022-12-08	25.350	25.650	24.950	25.300	25.300	6,713,927
2022-12-07	26.800	26.950	25.350	25.350	25.350	21,595,270
2022-12-06	28.200	28.500	27.250	27.300	27.300	7,897,612
2022-12-05	28.350	28.700	28.100	28.150	28.150	6,827,588
2022-12-02	27.650	29.000	27.650	28.350	28.350	16,920,869
2022-12-01	28.200	28.200	27.600	27.600	27.600	9,355,077
2022-11-30	27.250	27.700	27.050	27.700	27.700	7,113,032
2022-11-29	27.150	27.600	26.950	27.200	27.200	7,642,699
2022-11-28	27.100	27.500	26.900	27.100	27.100	5,745,542
2022-11-25	27.850	28.000	27.150	27.200	27.200	5,680,689
2022-11-24	28.050	28.300	27.150	27.650	27.650	9,041,256
2022-11-23	28.450	28.450	27.750	27.800	27.800	6,106,062
2022-11-22	28.550	28.550	27.850	28.050	28.050	5,442,828
2022-11-21	28.300	29.000	28.100	28.500	28.500	5,960,560
2022-11-18	28.850	29.950	28.200	28.300	28.300	24,998,664
2022-11-17	29.300	29.600	28.800	28.800	28.800	10,745,875
2022-11-16	28.950	29.450	28.650	29.150	29.150	14,815,209
2022-11-15	29.300	29.750	28.550	29.150	29.150	21,593,250
2022-11-14	28.000	29.000	27.700	28.800	28.800	14,394,672
2022-11-11	28.950	29.100	28.000	28.000	28.000	14,556,103
2022-11-10	28.650	29.150	27.900	28.100	28.100	15,006,094
2022-11-09	29.450	29.500	28.500	28.850	28.850	13,534,371
2022-11-08	29.500	29.800	28.900	29.100	29.100	19,057,598
2022-11-07	30.000	30.300	28.500	29.400	29.400	34,943,446
2022-11-04	29.300	30.000	29.050	29.900	29.900	51,194,343

← NewerPage 16 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.