Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	11.500	11.800	11.500	11.600	11.600	794,305
2025-05-05	11.750	11.850	11.250	11.550	11.550	2,186,209
2025-05-02	11.700	11.800	11.600	11.750	11.750	882,321
2025-04-30	11.700	11.850	11.550	11.650	11.650	772,179
2025-04-29	11.600	11.800	11.600	11.750	11.750	993,856
2025-04-28	11.350	11.600	11.350	11.550	11.550	1,269,826
2025-04-25	11.350	11.500	11.200	11.350	11.350	822,394
2025-04-24	11.300	11.400	11.150	11.300	11.300	481,210
2025-04-23	11.200	11.400	11.150	11.300	11.300	1,181,915
2025-04-22	11.000	11.150	10.850	10.900	10.900	897,763
2025-04-21	11.350	11.400	11.050	11.050	11.050	1,087,867
2025-04-18	11.400	11.450	11.300	11.300	11.300	799,246
2025-04-17	11.150	11.400	11.050	11.400	11.400	1,482,501
2025-04-16	11.900	11.900	11.150	11.150	11.150	3,682,317
2025-04-15	11.400	11.900	11.400	11.900	11.900	1,061,137
2025-04-14	11.350	12.000	11.350	11.400	11.400	3,007,339
2025-04-11	10.900	11.100	10.200	11.100	11.100	3,016,349
2025-04-10	10.650	11.100	10.650	11.100	11.100	3,407,467
2025-04-09	10.750	10.900	10.100	10.100	10.100	4,893,046
2025-04-08	11.200	11.550	11.200	11.200	11.200	3,660,892
2025-04-07	12.400	12.400	12.400	12.400	12.400	570,832
2025-04-02	13.450	13.850	13.250	13.750	13.750	1,053,242
2025-04-01	13.000	13.650	13.000	13.400	13.400	1,967,026
2025-03-31	13.450	13.600	12.800	12.800	12.800	4,838,963
2025-03-28	14.400	14.400	13.900	14.000	14.000	2,438,624
2025-03-27	14.600	14.650	14.400	14.450	14.450	1,084,959
2025-03-26	14.700	14.800	14.600	14.650	14.650	412,116
2025-03-25	15.000	15.000	14.550	14.600	14.600	1,377,297
2025-03-24	14.800	15.050	14.700	14.800	14.800	876,199
2025-03-21	15.050	15.050	14.800	14.800	14.800	641,308
2025-03-20	14.750	15.000	14.700	14.950	14.950	1,469,671
2025-03-19	14.700	14.900	14.600	14.600	14.600	1,129,345
2025-03-18	14.700	14.800	14.650	14.650	14.650	849,375
2025-03-17	14.750	14.800	14.550	14.550	14.550	963,659
2025-03-14	14.500	14.750	14.400	14.550	14.550	1,906,200
2025-03-13	14.900	15.100	14.500	14.500	14.500	1,939,163
2025-03-12	14.700	14.800	14.500	14.750	14.750	1,489,526
2025-03-11	14.700	14.700	14.250	14.700	14.700	3,165,947
2025-03-10	14.950	15.150	14.950	15.000	15.000	1,023,437
2025-03-07	14.850	15.100	14.850	14.900	14.900	1,666,761
2025-03-06	15.450	15.450	14.950	15.050	15.050	2,480,135
2025-03-05	15.150	15.450	15.050	15.350	15.350	1,959,023
2025-03-04	14.950	15.250	14.600	15.200	15.200	2,364,331
2025-03-03	15.900	15.950	15.050	15.050	15.050	5,190,111
2025-02-27	16.200	16.350	15.850	15.950	15.950	2,963,795
2025-02-26	16.400	16.450	16.150	16.200	16.200	1,971,636
2025-02-25	16.250	16.500	16.100	16.450	16.450	2,750,718
2025-02-24	16.250	16.550	16.200	16.250	16.250	3,420,481
2025-02-21	16.300	16.650	15.900	16.400	16.400	7,286,306
2025-02-20	16.500	16.500	16.100	16.300	16.300	3,091,055
2025-02-19	16.700	17.100	16.400	16.500	16.500	11,377,788
2025-02-18	16.050	16.500	16.000	16.200	16.200	6,831,193
2025-02-17	16.700	16.700	15.850	16.250	16.250	9,747,915
2025-02-14	17.650	17.650	16.450	16.750	16.750	14,133,613
2025-02-13	16.600	17.950	16.250	17.700	17.700	29,484,754
2025-02-12	15.050	16.350	15.000	16.350	16.350	6,997,280
2025-02-11	14.950	15.250	14.850	14.900	14.900	1,577,156
2025-02-10	14.900	15.100	14.800	14.900	14.900	1,734,581
2025-02-07	15.200	15.200	14.900	14.950	14.950	1,930,527
2025-02-06	14.600	15.350	14.550	15.200	15.200	3,657,199

← NewerPage 7 of 21 · 1,217 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.