Career Technology MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16.400 | 16.650 | 15.850 | 15.900 | 15.900 | 7,612,327 |
| 2025-10-22 | 15.550 | 16.900 | 15.400 | 16.650 | 16.650 | 14,827,857 |
| 2025-10-21 | 15.450 | 16.350 | 15.450 | 15.550 | 15.550 | 7,685,263 |
| 2025-10-20 | 14.550 | 15.350 | 14.550 | 15.250 | 15.250 | 5,486,935 |
| 2025-10-17 | 14.400 | 14.800 | 14.350 | 14.350 | 14.350 | 1,728,518 |
| 2025-10-16 | 14.000 | 14.450 | 14.000 | 14.450 | 14.450 | 2,071,313 |
| 2025-10-15 | 14.150 | 14.200 | 13.800 | 13.850 | 13.850 | 3,105,644 |
| 2025-10-14 | 14.700 | 14.850 | 14.000 | 14.000 | 14.000 | 3,975,404 |
| 2025-10-13 | 14.600 | 14.800 | 14.100 | 14.450 | 14.450 | 5,973,738 |
| 2025-10-09 | 15.450 | 15.550 | 15.150 | 15.150 | 15.150 | 2,830,311 |
| 2025-10-08 | 15.050 | 15.250 | 14.650 | 15.150 | 15.150 | 3,706,707 |
| 2025-10-07 | 15.300 | 15.650 | 15.050 | 15.200 | 15.200 | 3,230,176 |
| 2025-10-03 | 15.150 | 15.250 | 14.900 | 15.100 | 15.100 | 2,269,404 |
| 2025-10-02 | 15.300 | 15.800 | 15.150 | 15.150 | 15.150 | 4,314,587 |
| 2025-10-01 | 15.150 | 15.450 | 15.050 | 15.150 | 15.150 | 2,611,076 |
| 2025-09-30 | 14.900 | 15.150 | 14.800 | 15.150 | 15.150 | 2,309,867 |
| 2025-09-29 | 14.750 | 14.750 | 14.750 | 14.750 | 14.750 | 0 |
| 2025-09-26 | 15.400 | 15.400 | 14.600 | 14.750 | 14.750 | 3,811,679 |
| 2025-09-25 | 15.550 | 15.750 | 15.300 | 15.300 | 15.300 | 2,941,341 |
| 2025-09-24 | 16.050 | 16.350 | 15.250 | 15.650 | 15.650 | 7,712,016 |
| 2025-09-23 | 15.950 | 16.500 | 15.600 | 16.000 | 16.000 | 11,567,030 |
| 2025-09-22 | 15.550 | 15.850 | 15.450 | 15.750 | 15.750 | 5,845,251 |
| 2025-09-19 | 15.500 | 15.850 | 15.400 | 15.500 | 15.500 | 6,683,840 |
| 2025-09-18 | 14.900 | 15.750 | 14.800 | 15.500 | 15.500 | 9,239,017 |
| 2025-09-17 | 14.350 | 15.500 | 14.350 | 14.800 | 14.800 | 9,910,212 |
| 2025-09-16 | 14.250 | 14.400 | 14.050 | 14.250 | 14.250 | 1,874,705 |
| 2025-09-15 | 14.300 | 14.400 | 13.900 | 14.150 | 14.150 | 2,631,693 |
| 2025-09-12 | 14.400 | 14.750 | 14.150 | 14.200 | 14.200 | 2,547,946 |
| 2025-09-11 | 14.550 | 14.750 | 14.250 | 14.250 | 14.250 | 2,422,709 |
| 2025-09-10 | 14.300 | 14.850 | 14.250 | 14.550 | 14.550 | 4,715,650 |
| 2025-09-09 | 14.250 | 14.400 | 14.100 | 14.300 | 14.300 | 2,365,304 |
| 2025-09-08 | 14.350 | 14.500 | 14.000 | 14.150 | 14.150 | 3,910,345 |
| 2025-09-05 | 14.600 | 14.750 | 14.200 | 14.200 | 14.200 | 3,750,498 |
| 2025-09-04 | 14.850 | 15.050 | 14.450 | 14.450 | 14.450 | 2,969,242 |
| 2025-09-03 | 14.500 | 14.850 | 14.500 | 14.600 | 14.600 | 1,998,523 |
| 2025-09-02 | 14.900 | 15.100 | 14.300 | 14.450 | 14.450 | 3,737,331 |
| 2025-09-01 | 15.300 | 15.500 | 14.600 | 14.750 | 14.750 | 6,117,832 |
| 2025-08-29 | 15.950 | 16.300 | 15.350 | 15.400 | 15.400 | 11,989,928 |
| 2025-08-28 | 15.750 | 15.750 | 15.250 | 15.350 | 15.350 | 4,936,635 |
| 2025-08-27 | 15.150 | 15.500 | 15.150 | 15.400 | 15.400 | 5,232,979 |
| 2025-08-26 | 15.050 | 15.400 | 14.900 | 15.050 | 15.050 | 4,524,001 |
| 2025-08-25 | 15.000 | 15.300 | 14.900 | 15.050 | 15.050 | 3,684,458 |
| 2025-08-22 | 14.850 | 14.950 | 14.600 | 14.700 | 14.700 | 4,055,366 |
| 2025-08-21 | 14.550 | 14.850 | 14.450 | 14.850 | 14.850 | 4,086,835 |
| 2025-08-20 | 15.050 | 15.050 | 14.300 | 14.300 | 14.300 | 8,125,846 |
| 2025-08-19 | 15.800 | 15.950 | 15.050 | 15.050 | 15.050 | 10,079,745 |
| 2025-08-18 | 15.150 | 16.300 | 15.000 | 15.800 | 15.800 | 14,588,756 |
| 2025-08-15 | 14.950 | 15.300 | 14.550 | 15.200 | 15.200 | 10,131,566 |
| 2025-08-14 | 14.600 | 15.300 | 14.500 | 15.000 | 15.000 | 17,124,910 |
| 2025-08-13 | 14.500 | 14.900 | 14.200 | 14.350 | 14.350 | 8,683,280 |
| 2025-08-12 | 14.150 | 14.450 | 14.150 | 14.300 | 14.300 | 5,405,598 |
| 2025-08-11 | 13.800 | 14.400 | 13.600 | 14.100 | 14.100 | 5,860,139 |
| 2025-08-08 | 13.750 | 14.200 | 13.700 | 13.750 | 13.750 | 3,635,513 |
| 2025-08-07 | 14.150 | 14.600 | 13.650 | 13.650 | 13.650 | 8,093,954 |
| 2025-08-06 | 14.000 | 14.150 | 13.800 | 13.800 | 13.800 | 5,252,201 |
| 2025-08-05 | 14.250 | 14.350 | 14.000 | 14.050 | 14.050 | 3,572,201 |
| 2025-08-04 | 14.300 | 14.300 | 13.900 | 14.200 | 14.200 | 3,717,169 |
| 2025-08-01 | 14.050 | 14.650 | 13.750 | 14.450 | 14.450 | 6,507,537 |
| 2025-07-31 | 14.200 | 14.500 | 13.950 | 14.300 | 14.300 | 5,442,617 |
| 2025-07-30 | 14.500 | 14.550 | 14.200 | 14.200 | 14.200 | 6,193,020 |
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.