Career Technology MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 25.050 | 25.950 | 25.050 | 25.900 | 25.900 | 2,555,372 |
| 2021-11-10 | 24.850 | 25.450 | 24.850 | 25.350 | 25.350 | 1,510,206 |
| 2021-11-09 | 25.250 | 25.400 | 25.100 | 25.100 | 25.100 | 1,828,176 |
| 2021-11-08 | 25.100 | 25.500 | 25.100 | 25.400 | 25.400 | 1,705,277 |
| 2021-11-05 | 25.150 | 25.400 | 24.900 | 25.400 | 25.400 | 2,201,266 |
| 2021-11-04 | 25.300 | 25.400 | 24.950 | 25.150 | 25.150 | 1,644,813 |
| 2021-11-03 | 24.800 | 25.200 | 24.800 | 25.200 | 25.200 | 1,812,982 |
| 2021-11-02 | 25.350 | 25.500 | 24.650 | 24.700 | 24.700 | 2,372,850 |
| 2021-11-01 | 24.450 | 25.300 | 24.400 | 25.150 | 25.150 | 3,301,058 |
| 2021-10-29 | 25.100 | 25.450 | 24.900 | 25.000 | 25.000 | 2,147,910 |
| 2021-10-28 | 25.050 | 25.200 | 24.850 | 25.050 | 25.050 | 1,068,799 |
| 2021-10-27 | 24.800 | 25.150 | 24.600 | 25.150 | 25.150 | 1,578,117 |
| 2021-10-26 | 24.700 | 25.100 | 24.600 | 25.050 | 25.050 | 2,426,546 |
| 2021-10-25 | 24.200 | 24.450 | 24.000 | 24.400 | 24.400 | 921,638 |
| 2021-10-22 | 24.200 | 24.350 | 23.800 | 24.200 | 24.200 | 1,448,214 |
| 2021-10-21 | 24.100 | 24.400 | 23.800 | 24.000 | 24.000 | 1,584,120 |
| 2021-10-20 | 24.100 | 24.550 | 23.800 | 24.100 | 24.100 | 1,328,054 |
| 2021-10-19 | 23.700 | 24.100 | 23.450 | 24.000 | 24.000 | 1,975,198 |
| 2021-10-18 | 23.400 | 23.850 | 23.300 | 23.450 | 23.450 | 1,468,998 |
| 2021-10-15 | 23.500 | 23.700 | 23.400 | 23.400 | 23.400 | 2,073,285 |
| 2021-10-14 | 23.300 | 23.400 | 22.850 | 23.250 | 23.250 | 1,025,175 |
← NewerPage 21 of 21 · 1,221 trading days
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.