Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	20.100	20.500	20.050	20.150	20.150	1,020,034
2022-05-13	19.350	19.850	19.350	19.800	19.800	767,681
2022-05-12	19.700	19.800	19.200	19.250	19.250	1,359,039
2022-05-11	20.000	20.200	19.650	19.900	19.900	1,024,107
2022-05-10	19.550	20.150	19.350	20.000	20.000	1,181,407
2022-05-09	20.850	20.850	19.950	19.950	19.950	1,511,968
2022-05-06	21.250	21.300	21.050	21.050	21.050	804,202
2022-05-05	21.600	22.050	21.500	21.750	21.750	1,010,641
2022-05-04	21.050	21.750	21.050	21.500	21.500	1,407,299
2022-05-03	20.800	21.000	20.550	20.850	20.850	627,945
2022-04-29	20.000	21.100	20.000	20.950	20.950	1,731,030
2022-04-28	20.050	20.250	19.850	19.950	19.950	1,247,791
2022-04-27	20.500	20.500	19.450	20.150	20.150	3,039,006
2022-04-26	21.650	21.700	20.900	20.900	20.900	1,621,193
2022-04-25	22.000	22.050	21.500	21.500	21.500	1,403,681
2022-04-22	22.400	22.650	22.350	22.550	22.550	428,600
2022-04-21	22.500	22.900	22.500	22.750	22.750	752,514
2022-04-20	22.350	22.600	22.250	22.450	22.450	980,514
2022-04-19	21.950	22.250	21.950	22.200	22.200	549,978
2022-04-18	21.900	22.000	21.600	21.850	21.850	847,930
2022-04-15	22.100	22.150	21.850	21.950	21.950	872,794
2022-04-14	22.550	22.700	22.150	22.200	22.200	1,106,270
2022-04-13	22.400	22.850	22.400	22.650	22.650	980,161
2022-04-12	22.000	22.450	21.800	22.450	22.450	864,847
2022-04-11	22.450	22.450	21.800	21.900	21.900	1,644,806
2022-04-08	22.350	22.500	22.250	22.400	22.400	576,969
2022-04-07	22.700	22.750	22.200	22.250	22.250	1,269,049
2022-04-06	22.900	23.000	22.750	22.800	22.800	852,481
2022-04-01	23.250	23.300	22.900	23.150	23.150	628,090
2022-03-31	23.450	23.600	23.200	23.250	23.250	626,717
2022-03-30	23.350	23.650	23.350	23.450	23.450	921,177
2022-03-29	23.400	23.550	23.250	23.250	23.250	340,073
2022-03-28	23.300	23.450	23.000	23.400	23.400	711,921
2022-03-25	24.050	24.050	23.650	23.700	23.700	440,219
2022-03-24	23.750	23.900	23.650	23.900	23.900	527,681
2022-03-23	23.950	24.100	23.800	23.800	23.800	1,012,252
2022-03-22	23.700	23.950	23.600	23.850	23.850	849,827
2022-03-21	23.350	23.700	22.900	23.600	23.600	1,442,491
2022-03-18	23.350	23.400	23.150	23.350	23.350	483,303
2022-03-17	23.200	23.500	23.150	23.350	23.350	1,075,427
2022-03-16	23.050	23.050	22.450	22.950	22.950	1,294,632
2022-03-15	23.100	23.100	22.600	22.600	22.600	655,979
2022-03-14	23.050	23.200	22.900	23.050	23.050	502,223
2022-03-11	23.000	23.300	22.800	22.950	22.950	941,238
2022-03-10	22.800	23.150	22.700	23.150	23.150	1,217,484
2022-03-09	22.200	22.500	22.100	22.300	22.300	1,012,499
2022-03-08	22.700	23.050	22.000	22.150	22.150	2,298,441
2022-03-07	23.100	23.200	22.600	22.750	22.750	2,303,921
2022-03-04	23.700	23.850	23.500	23.500	23.500	1,138,729
2022-03-03	24.000	24.100	23.800	23.850	23.850	506,391
2022-03-02	23.950	24.000	23.700	23.900	23.900	605,483
2022-03-01	24.150	24.150	23.500	23.900	23.900	594,834
2022-02-25	23.700	23.850	23.500	23.650	23.650	942,614
2022-02-24	23.900	24.000	23.500	23.650	23.650	2,000,332
2022-02-23	23.900	24.300	23.900	24.200	24.200	654,864
2022-02-22	24.350	24.550	24.000	24.200	24.200	938,652
2022-02-21	24.300	24.700	24.300	24.600	24.600	705,096
2022-02-18	24.500	24.800	24.300	24.700	24.700	559,639
2022-02-17	24.550	24.900	24.500	24.600	24.600	1,206,208
2022-02-16	24.450	24.550	24.200	24.500	24.500	1,190,895

← NewerPage 19 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.