Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	27.000	29.600	26.650	29.550	29.550	82,868,988
2022-11-02	24.500	26.950	24.250	26.950	26.950	14,889,661
2022-11-01	24.950	25.200	24.200	24.500	24.500	19,508,880
2022-10-31	23.250	24.400	23.250	24.100	24.100	4,998,925
2022-10-28	23.000	23.700	23.000	23.050	23.050	2,106,041
2022-10-27	22.850	23.250	22.850	23.150	23.150	2,678,189
2022-10-26	23.200	23.300	22.350	22.550	22.550	3,807,044
2022-10-25	23.950	24.000	23.050	23.100	23.100	3,699,985
2022-10-24	23.750	24.300	23.700	23.700	23.700	3,318,842
2022-10-21	24.000	24.050	23.400	23.400	23.400	3,454,430
2022-10-20	24.100	24.450	23.700	24.050	24.050	3,737,156
2022-10-19	24.900	25.450	24.450	24.500	24.500	7,319,606
2022-10-18	24.250	25.050	24.050	24.900	24.900	6,906,394
2022-10-17	23.600	23.900	22.900	23.850	23.850	4,979,360
2022-10-14	24.550	24.850	24.150	24.150	24.150	4,800,429
2022-10-13	25.200	25.300	23.300	23.650	23.650	9,679,216
2022-10-12	25.500	25.800	24.900	25.250	25.250	5,620,439
2022-10-11	26.200	26.550	25.100	25.250	25.250	10,224,156
2022-10-07	27.600	27.950	27.000	27.050	27.050	7,416,084
2022-10-06	27.950	28.400	27.550	27.600	27.600	12,397,580
2022-10-05	28.400	28.750	27.500	28.150	28.150	27,148,876
2022-10-04	27.750	29.500	26.900	28.600	28.600	26,017,935
2022-10-03	28.050	28.400	26.900	27.150	27.150	14,898,279
2022-09-30	27.150	28.300	26.400	28.250	28.250	20,403,212
2022-09-29	27.250	28.100	26.700	27.950	27.950	24,675,383
2022-09-28	26.600	26.900	25.950	26.250	26.250	17,678,033
2022-09-27	24.400	26.150	24.350	26.000	26.000	6,969,732
2022-09-26	25.600	25.600	24.200	24.250	24.250	4,300,724
2022-09-23	26.550	26.700	25.600	25.600	25.600	3,802,469
2022-09-22	26.050	26.600	25.750	26.500	26.500	2,707,517
2022-09-21	26.700	27.150	26.100	26.300	26.300	5,219,967
2022-09-20	26.950	27.200	26.450	26.850	26.850	3,948,445
2022-09-19	27.250	27.250	26.400	26.500	26.500	8,162,247
2022-09-16	27.000	28.000	26.900	27.500	27.500	16,782,616
2022-09-15	27.300	27.650	26.700	26.700	26.700	5,394,033
2022-09-14	26.550	27.500	26.500	27.300	27.300	6,145,988
2022-09-13	27.450	28.050	27.400	27.600	27.600	11,619,849
2022-09-12	27.150	27.400	26.400	27.100	27.100	6,398,719
2022-09-08	27.950	28.050	26.800	27.050	27.050	9,125,918
2022-09-07	26.800	27.600	26.100	27.550	27.550	8,336,684
2022-09-06	28.250	28.300	26.000	27.050	27.050	19,690,379
2022-09-05	28.000	28.600	27.100	28.250	28.250	17,975,505
2022-09-02	26.400	28.200	26.400	27.700	27.700	22,829,822
2022-09-01	26.450	26.800	26.050	26.350	26.350	5,729,215
2022-08-31	25.850	26.750	25.700	26.450	26.450	7,411,928
2022-08-30	24.800	26.100	24.800	26.100	26.100	3,954,920
2022-08-29	25.000	25.000	24.550	24.800	24.800	1,565,620
2022-08-26	25.400	25.750	25.200	25.650	25.650	2,107,575
2022-08-25	25.150	25.350	24.850	25.150	25.150	1,392,066
2022-08-24	25.550	25.550	24.700	24.700	24.700	2,279,748
2022-08-23	25.650	25.700	25.200	25.300	25.300	1,273,628
2022-08-22	25.700	26.200	25.450	25.650	25.650	3,357,968
2022-08-19	25.150	25.950	25.000	25.850	25.850	4,094,764
2022-08-18	24.850	25.200	24.750	25.000	25.000	1,105,400
2022-08-17	25.300	25.300	24.800	24.850	24.850	1,452,915
2022-08-16	25.050	25.300	24.850	25.000	25.000	1,560,408
2022-08-15	25.050	25.250	24.800	25.050	25.050	2,200,083
2022-08-12	26.150	26.200	24.950	25.150	25.150	4,004,215
2022-08-11	25.950	26.200	25.250	25.700	25.700	5,883,968
2022-08-10	24.100	25.950	23.800	25.400	25.400	9,952,970

← NewerPage 17 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.