Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.000	18.300	17.600	18.100	18.100	3,330,971
2026-04-27	18.600	18.800	17.550	17.900	17.900	6,289,249
2026-04-24	18.600	19.300	18.550	18.550	18.550	7,879,722
2026-04-23	19.950	20.000	17.800	18.550	18.550	14,600,739
2026-04-22	21.600	21.800	19.550	19.700	19.700	32,604,676
2026-04-21	19.000	20.650	18.900	20.650	20.650	16,248,584
2026-04-20	19.400	19.600	18.100	18.800	18.800	10,834,011
2026-04-17	17.550	18.800	17.450	18.750	18.750	11,729,222
2026-04-16	17.900	17.900	17.400	17.450	17.450	3,234,258
2026-04-15	17.600	17.850	17.400	17.650	17.650	4,532,995
2026-04-14	17.700	18.200	17.350	17.450	17.450	6,624,249
2026-04-13	17.100	17.800	17.100	17.450	17.450	5,299,333
2026-04-10	17.550	17.900	17.000	17.050	17.050	4,714,529
2026-04-09	17.450	17.750	16.900	17.500	17.500	7,241,319
2026-04-08	16.250	17.350	16.250	17.350	17.350	8,104,941
2026-04-07	16.450	16.500	15.700	15.800	15.800	3,603,053
2026-04-02	16.400	16.800	16.100	16.200	16.200	2,215,112
2026-04-01	16.450	16.800	16.150	16.200	16.200	2,548,708
2026-03-31	16.500	16.650	15.850	15.850	15.850	4,430,896
2026-03-30	16.850	17.100	16.500	16.550	16.550	3,846,172
2026-03-27	16.200	17.200	16.150	17.200	17.200	5,130,078
2026-03-26	16.750	17.000	16.350	16.350	16.350	2,297,892
2026-03-25	16.600	16.800	16.500	16.550	16.550	2,578,464
2026-03-24	17.200	17.300	16.000	16.250	16.250	5,925,842
2026-03-23	16.700	17.550	16.500	16.800	16.800	6,245,729
2026-03-20	17.150	17.600	16.950	17.050	17.050	5,972,962
2026-03-19	17.300	17.550	17.100	17.100	17.100	4,067,976
2026-03-18	17.500	17.500	16.950	17.450	17.450	5,621,297
2026-03-17	16.850	17.550	16.650	17.250	17.250	8,433,532
2026-03-16	17.100	17.450	16.500	16.600	16.600	5,414,964
2026-03-13	16.000	17.000	15.900	16.850	16.850	6,555,863
2026-03-12	16.300	16.600	16.050	16.400	16.400	3,085,014
2026-03-11	16.000	16.500	16.000	16.300	16.300	6,941,172
2026-03-10	14.850	15.850	14.800	15.850	15.850	6,512,194
2026-03-09	14.800	14.800	14.300	14.450	14.450	5,656,334
2026-03-06	15.200	15.650	15.000	15.550	15.550	1,991,834
2026-03-05	15.400	15.550	14.950	15.200	15.200	2,625,922
2026-03-04	15.800	15.900	14.850	14.850	14.850	7,038,661
2026-03-03	16.500	16.750	16.000	16.000	16.000	4,374,154
2026-03-02	15.900	16.800	15.900	16.400	16.400	4,513,605
2026-02-26	15.900	16.550	15.700	16.500	16.500	5,800,018
2026-02-25	16.600	16.700	15.800	15.950	15.950	8,655,585
2026-02-24	16.600	17.000	16.450	16.950	16.950	4,689,583
2026-02-23	16.000	16.600	15.800	16.600	16.600	4,500,147
2026-02-11	15.950	16.000	15.500	15.700	15.700	1,776,121
2026-02-10	15.350	15.850	15.350	15.750	15.750	2,964,817
2026-02-09	15.950	16.050	15.300	15.300	15.300	4,116,664
2026-02-06	16.150	16.150	15.450	15.600	15.600	4,258,466
2026-02-05	16.500	16.600	16.250	16.300	16.300	3,060,382
2026-02-04	16.200	17.100	16.150	16.800	16.800	5,054,288
2026-02-03	16.200	16.600	16.150	16.150	16.150	3,101,432
2026-02-02	16.200	16.450	15.900	15.900	15.900	3,721,050
2026-01-30	16.250	16.450	15.700	16.350	16.350	5,042,791
2026-01-29	16.600	16.700	16.000	16.000	16.000	4,181,334
2026-01-28	16.850	17.150	16.300	16.400	16.400	8,428,837
2026-01-27	20.100	20.150	16.800	16.900	16.900	32,458,054
2026-01-26	18.000	18.550	17.850	18.550	18.550	5,490,218
2026-01-23	16.550	17.100	16.150	16.900	16.900	7,913,494
2026-01-22	16.600	16.700	16.150	16.400	16.400	4,636,697
2026-01-21	16.150	16.350	15.950	16.350	16.350	5,839,319

← NewerPage 3 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.