Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.450	16.700	15.950	16.050	16.050	6,936,950
2026-01-19	15.850	16.350	15.750	16.200	16.200	5,969,351
2026-01-16	16.150	16.250	15.750	15.800	15.800	2,832,525
2026-01-15	15.750	16.000	15.650	15.950	15.950	2,975,450
2026-01-14	15.550	15.850	15.400	15.700	15.700	3,049,576
2026-01-13	15.800	15.800	15.300	15.350	15.350	1,921,492
2026-01-12	15.250	15.800	15.200	15.650	15.650	4,628,364
2026-01-09	15.150	15.250	14.750	15.100	15.100	3,366,039
2026-01-08	16.050	16.050	15.100	15.100	15.100	4,325,517
2026-01-07	15.900	16.150	15.650	16.050	16.050	6,930,619
2026-01-06	14.600	15.800	14.600	15.750	15.750	5,875,217
2026-01-05	15.150	15.250	14.550	14.550	14.550	5,284,485
2026-01-02	15.150	15.300	15.050	15.050	15.050	1,356,057
2025-12-31	15.200	15.500	15.000	15.000	15.000	2,932,710
2025-12-30	15.550	15.550	15.100	15.200	15.200	2,559,058
2025-12-29	15.650	16.400	15.500	15.500	15.500	5,154,615
2025-12-26	15.400	15.800	15.400	15.650	15.650	2,359,162
2025-12-24	15.450	15.850	15.350	15.350	15.350	2,166,763
2025-12-23	15.600	15.950	15.250	15.400	15.400	3,022,776
2025-12-22	15.200	15.600	15.150	15.550	15.550	2,473,637
2025-12-19	15.100	15.350	15.000	15.000	15.000	1,905,162
2025-12-18	14.900	15.250	14.900	14.950	14.950	2,090,120
2025-12-17	15.150	15.350	14.900	14.950	14.950	2,023,460
2025-12-16	15.500	15.600	15.000	15.050	15.050	2,769,323
2025-12-15	15.200	15.800	15.200	15.650	15.650	1,662,928
2025-12-12	15.200	15.650	15.000	15.500	15.500	2,947,191
2025-12-11	15.750	15.950	15.050	15.050	15.050	3,353,846
2025-12-10	15.700	15.850	15.350	15.350	15.350	2,414,788
2025-12-09	15.950	15.950	15.200	15.800	15.800	6,871,967
2025-12-08	16.650	16.800	16.300	16.500	16.500	3,384,232
2025-12-05	16.500	16.600	16.100	16.450	16.450	4,079,353
2025-12-04	16.300	16.400	16.150	16.350	16.350	3,160,000
2025-12-03	16.050	16.550	15.900	16.250	16.250	4,878,691
2025-12-02	16.300	16.400	15.900	15.900	15.900	4,074,367
2025-12-01	16.200	16.300	16.000	16.150	16.150	3,304,016
2025-11-28	15.800	16.200	15.600	16.100	16.100	7,369,376
2025-11-27	15.350	15.800	15.300	15.750	15.750	5,531,550
2025-11-26	14.800	15.600	14.800	15.200	15.200	5,480,474
2025-11-25	14.350	14.800	14.350	14.600	14.600	2,315,070
2025-11-24	14.300	14.400	14.000	14.150	14.150	1,522,198
2025-11-21	14.500	14.500	14.000	14.100	14.100	2,873,500
2025-11-20	14.350	14.750	14.250	14.700	14.700	2,955,515
2025-11-19	14.550	14.700	13.900	14.100	14.100	4,440,590
2025-11-18	14.650	14.950	14.300	14.400	14.400	2,993,057
2025-11-17	15.400	15.400	14.700	14.700	14.700	2,467,343
2025-11-14	15.500	15.750	15.200	15.250	15.250	2,608,273
2025-11-13	15.750	15.850	15.250	15.800	15.800	5,885,833
2025-11-12	14.400	15.400	14.400	15.350	15.350	5,505,578
2025-11-11	14.150	14.550	14.150	14.400	14.400	1,851,446
2025-11-10	14.400	14.400	14.000	14.050	14.050	3,186,133
2025-11-07	14.950	14.950	14.300	14.400	14.400	3,438,387
2025-11-06	14.850	15.050	14.700	14.950	14.950	2,135,279
2025-11-05	14.300	14.850	14.000	14.800	14.800	3,454,612
2025-11-04	15.100	15.250	14.450	14.450	14.450	2,677,281
2025-11-03	14.900	15.300	14.750	15.000	15.000	1,663,097
2025-10-31	15.350	15.450	14.850	14.850	14.850	2,881,895
2025-10-30	15.850	15.850	15.050	15.250	15.250	4,144,937
2025-10-29	15.500	16.100	15.400	15.750	15.750	4,950,476
2025-10-28	15.600	15.600	15.200	15.400	15.400	2,144,451
2025-10-27	16.200	16.300	15.400	15.450	15.450	5,173,543

← NewerPage 4 of 5 · 244 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.