Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	14.250	15.450	14.200	14.350	14.350	21,438,973
2025-07-28	14.050	14.450	13.700	14.200	14.200	8,554,772
2025-07-25	14.100	14.250	13.850	13.850	13.850	4,272,877
2025-07-24	14.250	14.600	13.850	14.200	14.200	9,573,384
2025-07-23	13.900	14.150	13.800	14.000	14.000	5,097,759
2025-07-22	14.050	14.400	13.650	13.900	13.900	11,007,676
2025-07-21	14.250	14.550	13.950	13.950	13.950	7,118,591
2025-07-18	14.250	14.400	13.950	14.050	14.050	6,301,551
2025-07-17	13.600	14.800	13.600	14.300	14.300	16,065,769
2025-07-16	14.800	14.850	13.800	13.900	13.900	23,949,860
2025-07-15	13.200	14.400	13.150	14.400	14.400	15,113,348
2025-07-14	13.400	13.400	13.050	13.100	13.100	2,694,456
2025-07-11	13.150	13.600	13.150	13.350	13.350	4,272,077
2025-07-10	13.400	13.400	12.900	13.350	13.350	7,243,181
2025-07-09	12.850	13.650	12.850	13.300	13.300	9,076,489
2025-07-08	13.300	13.300	12.800	12.950	12.950	5,602,361
2025-07-07	13.750	13.800	13.200	13.300	13.300	6,296,684
2025-07-04	14.400	14.450	13.700	13.750	13.750	10,606,956
2025-07-03	15.300	15.550	14.100	14.250	14.250	28,552,973
2025-07-02	14.650	15.500	14.600	15.250	15.250	35,707,225
2025-07-01	13.700	15.200	13.700	14.700	14.700	31,291,194
2025-06-30	13.750	14.450	13.350	13.850	13.850	14,954,614
2025-06-27	14.050	14.450	13.550	13.900	13.900	32,239,087
2025-06-26	12.800	13.750	12.750	13.750	13.750	22,643,183
2025-06-25	11.750	12.700	11.600	12.500	12.500	22,386,054
2025-06-24	10.600	11.550	10.600	11.550	11.550	4,023,604
2025-06-23	10.700	10.700	10.250	10.500	10.500	1,257,143
2025-06-20	10.850	10.900	10.550	10.750	10.750	1,035,592
2025-06-19	11.100	11.200	10.850	10.850	10.850	905,428
2025-06-18	10.750	11.200	10.750	11.100	11.100	1,941,158
2025-06-17	11.000	11.150	10.700	10.750	10.750	2,297,059
2025-06-16	10.850	11.100	10.750	10.950	10.950	1,200,012
2025-06-13	11.250	11.250	10.850	10.900	10.900	2,375,882
2025-06-12	11.350	11.450	11.250	11.350	11.350	446,065
2025-06-11	11.400	11.400	11.150	11.350	11.350	1,015,422
2025-06-10	11.300	11.550	11.250	11.250	11.250	995,418
2025-06-09	11.600	11.600	11.150	11.200	11.200	937,108
2025-06-06	11.400	11.600	11.300	11.450	11.450	1,116,559
2025-06-05	11.400	11.600	11.250	11.300	11.300	838,093
2025-06-04	11.250	11.600	11.250	11.400	11.400	1,128,587
2025-06-03	11.600	11.600	11.100	11.150	11.150	2,105,417
2025-06-02	11.950	11.950	11.450	11.500	11.500	1,052,706
2025-05-29	12.350	12.350	11.950	12.100	12.100	864,167
2025-05-28	12.450	12.550	12.150	12.200	12.200	819,030
2025-05-27	12.300	12.500	12.200	12.250	12.250	696,300
2025-05-26	12.400	12.400	12.100	12.250	12.250	748,021
2025-05-23	12.350	12.500	12.250	12.350	12.350	572,390
2025-05-22	12.450	12.450	12.250	12.350	12.350	401,156
2025-05-21	12.300	12.500	12.300	12.500	12.500	701,191
2025-05-20	12.500	12.600	12.250	12.350	12.350	867,156
2025-05-19	12.200	12.600	12.150	12.500	12.500	1,736,163
2025-05-16	12.150	12.250	12.100	12.250	12.250	731,807
2025-05-15	12.100	12.200	12.000	12.050	12.050	749,203
2025-05-14	12.300	12.300	12.000	12.100	12.100	969,541
2025-05-13	12.350	12.400	12.050	12.150	12.150	1,308,043
2025-05-12	11.800	12.400	11.800	12.150	12.150	1,908,688
2025-05-09	12.050	12.150	11.750	11.850	11.850	944,566
2025-05-08	11.700	12.150	11.700	11.950	11.950	1,631,650
2025-05-07	11.650	11.750	11.600	11.700	11.700	527,197
2025-05-06	11.500	11.800	11.500	11.600	11.600	794,305

← NewerPage 6 of 21 · 1,220 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.