Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	24.200	24.200	23.850	23.900	23.900	783,797
2022-02-14	24.200	24.200	23.800	23.950	23.950	1,094,462
2022-02-11	24.050	24.350	23.900	24.250	24.250	1,174,831
2022-02-10	24.450	24.500	24.050	24.350	24.350	2,012,021
2022-02-09	24.550	24.800	24.500	24.700	24.700	1,170,511
2022-02-08	24.000	24.600	24.000	24.450	24.450	1,122,477
2022-02-07	23.250	23.950	23.200	23.900	23.900	1,016,352
2022-01-26	23.550	23.700	23.150	23.200	23.200	2,469,912
2022-01-25	23.850	23.900	23.500	23.550	23.550	1,954,956
2022-01-24	24.550	24.550	23.600	24.000	24.000	1,948,458
2022-01-21	25.100	25.100	24.600	24.600	24.600	1,964,668
2022-01-20	25.200	25.400	25.050	25.250	25.250	665,247
2022-01-19	24.900	25.450	24.900	25.150	25.150	1,387,799
2022-01-18	24.850	25.350	24.850	25.050	25.050	953,162
2022-01-17	24.550	25.050	24.400	24.950	24.950	874,091
2022-01-14	25.050	25.050	24.350	24.600	24.600	2,044,024
2022-01-13	25.050	25.200	24.950	25.000	25.000	1,016,869
2022-01-12	25.450	25.600	25.000	25.050	25.050	1,509,414
2022-01-11	25.700	25.750	25.300	25.350	25.350	1,926,359
2022-01-10	26.200	26.200	25.600	25.650	25.650	1,817,926
2022-01-07	27.350	27.400	26.100	26.100	26.100	5,216,100
2022-01-06	26.800	27.400	26.500	27.250	27.250	4,507,472
2022-01-05	26.700	27.100	26.500	26.900	26.900	3,106,898
2022-01-04	27.050	27.100	26.550	26.800	26.800	2,958,546
2022-01-03	27.000	27.250	26.600	26.950	26.950	6,659,884
2021-12-30	26.100	26.650	26.050	26.450	26.450	4,245,278
2021-12-29	26.050	26.150	25.900	25.900	25.900	1,512,946
2021-12-28	26.200	26.200	25.700	25.850	25.850	1,606,761
2021-12-27	26.050	26.300	25.800	26.000	26.000	2,502,564
2021-12-24	25.500	26.450	25.450	25.650	25.650	5,175,086
2021-12-23	25.300	25.700	25.300	25.450	25.450	1,465,721
2021-12-22	25.300	25.400	25.150	25.300	25.300	1,008,342
2021-12-21	24.950	25.600	24.900	25.250	25.250	1,155,539
2021-12-20	24.950	25.250	24.900	25.000	25.000	1,015,234
2021-12-17	25.450	25.850	25.000	25.200	25.200	2,129,159
2021-12-16	25.250	25.450	25.200	25.350	25.350	1,610,589
2021-12-15	24.700	25.100	24.600	25.000	25.000	844,014
2021-12-14	25.400	25.400	24.750	24.800	24.800	1,583,275
2021-12-13	25.050	25.500	24.800	25.400	25.400	2,043,796
2021-12-10	24.950	25.000	24.700	24.800	24.800	763,723
2021-12-09	24.900	25.200	24.850	25.000	25.000	1,254,819
2021-12-08	24.800	25.150	24.800	24.950	24.950	1,126,355
2021-12-07	24.600	24.850	24.550	24.650	24.650	956,398
2021-12-06	24.600	24.850	24.400	24.600	24.600	613,330
2021-12-03	24.800	24.800	24.550	24.700	24.700	730,947
2021-12-02	24.900	24.900	24.400	24.400	24.400	1,238,758
2021-12-01	24.300	25.100	24.200	25.000	25.000	1,442,685
2021-11-30	24.200	24.800	24.200	24.350	24.350	1,464,826
2021-11-29	23.900	24.250	23.550	24.000	24.000	2,244,784
2021-11-26	25.000	25.050	24.500	24.600	24.600	2,061,166
2021-11-25	25.300	25.500	25.050	25.100	25.100	1,187,974
2021-11-24	25.800	25.800	25.050	25.300	25.300	2,176,559
2021-11-23	26.000	26.400	25.300	25.300	25.300	2,661,271
2021-11-22	25.800	26.300	25.600	26.150	26.150	1,449,602
2021-11-19	26.300	26.400	25.800	25.800	25.800	2,571,636
2021-11-18	27.150	27.150	26.300	26.500	26.500	2,607,625
2021-11-17	27.150	27.250	26.550	26.800	26.800	5,460,754
2021-11-16	25.800	27.450	25.750	27.100	27.100	7,979,790
2021-11-15	25.750	25.750	25.450	25.600	25.600	1,621,456
2021-11-12	25.900	26.100	25.350	25.350	25.350	2,868,493

← NewerPage 20 of 21 · 1,221 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.