Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.100	17.300	16.650	16.850	16.850	2,363,058
2026-07-22	17.300	17.450	17.000	17.000	17.000	3,023,857
2026-07-21	16.550	17.200	16.500	17.000	17.000	3,175,005
2026-07-20	17.050	17.200	15.600	16.400	16.400	5,936,182
2026-07-17	17.800	17.800	16.850	16.950	16.950	5,979,620
2026-07-16	18.750	18.750	18.100	18.200	18.200	2,746,003
2026-07-15	18.500	19.000	18.500	18.700	18.700	3,040,400
2026-07-14	18.950	19.100	17.700	18.450	18.450	7,386,836
2026-07-13	19.850	20.450	18.950	19.050	19.050	6,212,342
2026-07-10	19.700	19.700	19.700	19.700	19.700	0
2026-07-09	20.050	20.300	19.700	19.700	19.700	3,160,000
2026-07-08	20.050	20.300	19.250	20.050	20.050	6,906,183
2026-07-07	20.500	20.950	19.800	19.850	19.850	6,691,766
2026-07-06	20.650	21.400	20.050	20.550	20.550	5,398,323
2026-07-03	20.800	20.900	20.150	20.400	20.400	4,849,284
2026-07-02	20.300	21.000	19.900	20.750	20.750	4,677,710
2026-07-01	22.000	22.000	20.250	20.300	20.300	8,797,001
2026-06-30	21.200	21.700	21.000	21.450	21.450	5,857,533
2026-06-29	21.600	21.950	20.200	20.800	20.800	15,025,875
2026-06-26	22.500	23.450	21.700	21.750	21.750	14,818,698
2026-06-25	23.350	23.600	22.400	22.650	22.650	12,190,812
2026-06-24	23.800	24.650	23.100	23.250	23.250	17,148,691
2026-06-23	24.050	25.400	23.500	24.300	24.300	25,061,817
2026-06-22	24.750	25.800	23.900	23.950	23.950	30,551,011
2026-06-18	24.700	24.950	23.750	24.450	24.450	20,405,900
2026-06-17	22.850	25.000	22.500	24.400	24.400	22,942,146
2026-06-16	25.000	25.000	22.950	23.100	23.100	47,982,393
2026-06-15	23.350	24.450	23.050	24.450	24.450	21,497,301
2026-06-12	20.700	22.300	20.700	22.250	22.250	28,567,537
2026-06-11	21.100	21.100	19.900	20.300	20.300	15,746,820
2026-06-10	20.800	22.550	20.600	20.750	20.750	52,034,658
2026-06-09	21.000	21.200	19.850	20.500	20.500	32,055,976
2026-06-08	16.900	20.350	16.850	20.350	20.350	23,052,384
2026-06-05	18.500	18.700	17.750	18.500	18.500	4,566,217
2026-06-04	19.250	19.450	18.400	18.450	18.450	6,650,242
2026-06-03	19.150	19.650	18.850	19.600	19.600	8,903,704
2026-06-02	18.750	19.300	18.350	19.000	19.000	7,589,349
2026-06-01	18.100	18.900	17.950	18.500	18.500	5,466,643
2026-05-29	17.850	18.050	17.700	17.900	17.900	3,175,737
2026-05-28	18.600	19.000	17.400	17.600	17.600	6,329,696
2026-05-27	18.850	19.000	18.000	18.250	18.250	3,956,745
2026-05-26	19.200	19.350	18.350	18.550	18.550	3,943,372
2026-05-25	20.000	20.000	19.100	19.100	19.100	6,562,044
2026-05-22	18.750	19.600	18.400	19.350	19.350	8,374,600
2026-05-21	17.900	18.650	17.750	18.350	18.350	6,847,227
2026-05-20	18.000	18.100	17.300	17.550	17.550	3,114,844
2026-05-19	17.300	18.000	17.150	17.700	17.700	3,848,813
2026-05-18	16.700	17.350	16.300	17.300	17.300	3,213,680
2026-05-15	17.950	18.100	16.700	16.800	16.800	5,490,055
2026-05-14	17.800	18.100	17.600	17.800	17.800	3,147,233
2026-05-13	18.500	18.500	17.600	17.700	17.700	5,309,756
2026-05-12	18.100	18.850	18.000	18.450	18.450	5,449,913
2026-05-11	18.700	19.050	18.000	18.050	18.050	5,045,466
2026-05-08	19.000	19.200	18.100	18.350	18.350	4,713,473
2026-05-07	19.050	19.600	18.600	18.950	18.950	7,216,175
2026-05-06	19.500	19.500	18.250	18.550	18.550	7,365,560
2026-05-05	18.150	18.700	18.000	18.650	18.650	3,606,384
2026-05-04	18.200	18.850	18.000	18.000	18.000	5,010,379
2026-04-30	17.800	18.400	17.700	17.950	17.950	3,883,010
2026-04-29	17.900	18.300	17.650	17.750	17.750	3,103,486

← NewerPage 2 of 21 · 1,220 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.