Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	23.750	24.800	23.750	24.100	24.100	7,670,959
2022-08-08	23.000	23.950	23.000	23.550	23.550	3,925,307
2022-08-05	22.400	22.750	22.150	22.600	22.600	1,149,304
2022-08-04	21.950	22.250	21.350	21.950	21.950	1,112,340
2022-08-03	22.100	22.450	21.950	21.950	21.950	550,323
2022-08-02	22.800	22.800	21.950	22.150	22.150	990,788
2022-08-01	22.950	22.950	22.600	22.650	22.650	495,558
2022-07-29	22.300	22.750	22.100	22.700	22.700	1,058,540
2022-07-28	22.600	22.900	22.150	22.150	22.150	882,338
2022-07-27	22.300	22.500	22.050	22.300	22.300	740,713
2022-07-26	22.550	22.850	22.250	22.300	22.300	855,992
2022-07-25	21.850	22.850	21.850	22.750	22.750	1,675,617
2022-07-22	22.350	22.450	22.000	22.000	22.000	863,001
2022-07-21	22.100	22.200	21.850	22.200	22.200	704,440
2022-07-20	22.000	22.250	21.850	21.850	21.850	1,290,665
2022-07-19	21.500	21.950	21.400	21.900	21.900	849,991
2022-07-18	21.100	21.650	21.100	21.500	21.500	1,191,541
2022-07-15	20.900	21.250	20.750	21.000	21.000	957,825
2022-07-14	20.900	21.200	20.500	21.150	21.150	588,807
2022-07-13	20.600	21.150	20.550	20.850	20.850	1,209,919
2022-07-12	20.700	20.700	20.000	20.000	20.000	1,159,339
2022-07-11	21.150	21.300	20.650	20.900	20.900	741,687
2022-07-08	21.050	21.400	20.750	21.000	21.000	1,152,613
2022-07-07	20.250	20.800	20.000	20.750	20.750	1,309,269
2022-07-06	20.950	20.950	19.950	19.950	19.950	1,283,566
2022-07-05	21.050	21.200	20.400	20.900	20.900	888,276
2022-07-04	20.500	21.700	20.500	20.650	20.650	1,641,882
2022-07-01	22.050	22.150	20.700	20.700	20.700	2,074,400
2022-06-30	22.950	23.000	22.050	22.150	22.150	1,317,710
2022-06-29	22.900	23.200	22.800	23.100	23.100	514,023
2022-06-28	23.200	23.350	22.850	23.050	23.050	606,258
2022-06-27	22.850	23.250	22.850	23.150	23.150	1,212,277
2022-06-24	22.600	23.000	22.600	22.700	22.700	1,015,512
2022-06-23	22.650	22.800	22.150	22.450	22.450	1,142,818
2022-06-22	23.000	23.050	22.200	22.300	22.300	1,076,293
2022-06-21	22.400	23.050	22.200	23.000	23.000	1,044,855
2022-06-20	23.200	23.300	22.000	22.000	22.000	2,161,347
2022-06-17	22.550	23.350	22.550	23.200	23.200	1,829,890
2022-06-16	24.200	24.200	22.950	22.950	22.950	2,431,543
2022-06-15	24.500	24.550	23.750	23.950	23.950	2,397,770
2022-06-14	23.800	24.400	23.750	24.300	24.300	2,483,758
2022-06-13	23.550	24.050	23.400	23.900	23.900	1,741,179
2022-06-10	23.650	24.150	23.650	24.000	24.000	1,207,867
2022-06-09	23.900	24.150	23.450	23.950	23.950	1,898,601
2022-06-08	23.750	23.900	23.600	23.850	23.850	1,584,904
2022-06-07	24.200	24.250	23.700	23.750	23.750	1,763,368
2022-06-06	23.850	24.400	23.600	24.050	24.050	3,003,192
2022-06-02	23.450	24.000	23.300	23.800	23.800	3,168,740
2022-06-01	22.700	23.800	22.650	23.650	23.650	6,820,082
2022-05-31	22.550	22.600	22.200	22.450	22.450	1,839,692
2022-05-30	22.050	22.400	21.950	22.350	22.350	2,533,784
2022-05-27	22.350	22.500	21.900	22.000	22.000	4,108,070
2022-05-26	22.150	22.700	21.850	22.350	22.350	21,647,190
2022-05-25	20.850	22.050	20.750	22.050	22.050	3,250,152
2022-05-24	20.600	20.600	20.050	20.050	20.050	582,154
2022-05-23	20.650	20.700	20.300	20.500	20.500	292,131
2022-05-20	20.600	20.600	20.400	20.500	20.500	312,976
2022-05-19	20.050	20.500	20.000	20.400	20.400	812,362
2022-05-18	20.550	20.800	20.550	20.550	20.550	753,998
2022-05-17	20.350	20.600	20.300	20.600	20.600	666,763

← NewerPage 18 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.