Career Technology MFG Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 14.650 | 14.700 | 14.350 | 14.350 | 14.350 | 488,191 |
| 2025-02-03 | 14.700 | 14.700 | 14.350 | 14.550 | 14.550 | 934,431 |
| 2025-01-22 | 15.000 | 15.000 | 14.700 | 14.800 | 14.800 | 478,269 |
| 2025-01-21 | 15.000 | 15.100 | 14.850 | 14.950 | 14.950 | 512,176 |
| 2025-01-20 | 14.850 | 14.950 | 14.650 | 14.950 | 14.950 | 805,325 |
| 2025-01-17 | 14.800 | 14.900 | 14.600 | 14.800 | 14.800 | 817,614 |
| 2025-01-16 | 14.600 | 15.000 | 14.550 | 14.800 | 14.800 | 1,389,694 |
| 2025-01-15 | 14.450 | 14.650 | 14.150 | 14.400 | 14.400 | 1,773,566 |
| 2025-01-14 | 14.150 | 14.500 | 14.100 | 14.450 | 14.450 | 705,478 |
| 2025-01-13 | 14.400 | 14.450 | 13.900 | 14.000 | 14.000 | 1,865,321 |
| 2025-01-10 | 14.300 | 14.650 | 14.300 | 14.500 | 14.500 | 1,345,651 |
| 2025-01-09 | 14.650 | 14.700 | 14.250 | 14.250 | 14.250 | 1,480,963 |
| 2025-01-08 | 14.650 | 14.850 | 14.450 | 14.750 | 14.750 | 1,292,049 |
| 2025-01-07 | 14.750 | 15.000 | 14.650 | 14.700 | 14.700 | 1,153,261 |
| 2025-01-06 | 14.800 | 15.000 | 14.650 | 14.700 | 14.700 | 1,351,670 |
| 2025-01-03 | 15.000 | 15.100 | 14.600 | 14.650 | 14.650 | 1,303,419 |
| 2025-01-02 | 15.250 | 15.250 | 14.900 | 14.900 | 14.900 | 1,134,392 |
| 2024-12-31 | 15.100 | 15.300 | 14.900 | 15.250 | 15.250 | 1,300,580 |
| 2024-12-30 | 16.150 | 16.200 | 14.600 | 15.000 | 15.000 | 4,527,795 |
| 2024-12-27 | 16.300 | 16.450 | 16.100 | 16.300 | 16.300 | 936,561 |
| 2024-12-26 | 16.400 | 16.600 | 16.050 | 16.300 | 16.300 | 932,995 |
| 2024-12-25 | 16.300 | 16.400 | 16.100 | 16.400 | 16.400 | 776,164 |
| 2024-12-24 | 16.100 | 16.450 | 16.000 | 16.100 | 16.100 | 919,848 |
| 2024-12-23 | 15.950 | 16.300 | 15.900 | 16.000 | 16.000 | 836,984 |
| 2024-12-20 | 15.900 | 16.100 | 15.700 | 15.700 | 15.700 | 1,352,630 |
| 2024-12-19 | 15.950 | 16.200 | 15.750 | 15.900 | 15.900 | 956,295 |
| 2024-12-18 | 15.700 | 16.050 | 15.550 | 16.050 | 16.050 | 1,159,730 |
| 2024-12-17 | 15.950 | 16.150 | 15.750 | 15.750 | 15.750 | 750,220 |
| 2024-12-16 | 15.800 | 16.250 | 15.600 | 16.000 | 16.000 | 2,344,700 |
| 2024-12-13 | 16.700 | 16.700 | 15.650 | 15.650 | 15.650 | 5,192,183 |
| 2024-12-12 | 16.700 | 16.900 | 16.700 | 16.750 | 16.750 | 641,804 |
| 2024-12-11 | 16.550 | 16.800 | 16.550 | 16.600 | 16.600 | 676,413 |
| 2024-12-10 | 16.600 | 16.850 | 16.600 | 16.600 | 16.600 | 873,116 |
| 2024-12-09 | 16.850 | 16.900 | 16.550 | 16.600 | 16.600 | 1,449,911 |
| 2024-12-06 | 16.900 | 17.100 | 16.800 | 16.800 | 16.800 | 1,042,550 |
| 2024-12-05 | 17.250 | 17.250 | 16.900 | 16.900 | 16.900 | 1,110,774 |
| 2024-12-04 | 17.000 | 17.200 | 17.000 | 17.150 | 17.150 | 1,006,030 |
| 2024-12-03 | 16.850 | 17.250 | 16.750 | 16.900 | 16.900 | 1,300,789 |
| 2024-12-02 | 17.200 | 17.350 | 16.850 | 16.850 | 16.850 | 1,664,970 |
| 2024-11-29 | 17.200 | 17.400 | 17.150 | 17.150 | 17.150 | 903,695 |
| 2024-11-28 | 17.650 | 17.750 | 17.250 | 17.300 | 17.300 | 697,339 |
| 2024-11-27 | 18.000 | 18.000 | 17.600 | 17.600 | 17.600 | 1,101,643 |
| 2024-11-26 | 17.750 | 18.200 | 17.750 | 17.950 | 17.950 | 1,491,494 |
| 2024-11-25 | 18.100 | 18.600 | 17.950 | 17.950 | 17.950 | 15,731,706 |
| 2024-11-22 | 17.550 | 17.950 | 17.500 | 17.900 | 17.900 | 1,696,662 |
| 2024-11-21 | 17.350 | 17.500 | 17.250 | 17.450 | 17.450 | 930,198 |
| 2024-11-20 | 17.300 | 17.350 | 17.050 | 17.350 | 17.350 | 1,378,285 |
| 2024-11-19 | 17.400 | 17.500 | 17.200 | 17.300 | 17.300 | 1,128,580 |
| 2024-11-18 | 17.350 | 17.550 | 17.100 | 17.300 | 17.300 | 1,435,421 |
| 2024-11-15 | 17.100 | 17.750 | 17.100 | 17.300 | 17.300 | 1,974,123 |
| 2024-11-14 | 17.400 | 17.500 | 17.000 | 17.150 | 17.150 | 3,105,036 |
| 2024-11-13 | 17.700 | 17.800 | 17.300 | 17.400 | 17.400 | 3,541,451 |
| 2024-11-12 | 18.250 | 18.250 | 17.700 | 17.800 | 17.800 | 3,104,096 |
| 2024-11-11 | 18.900 | 18.900 | 18.300 | 18.400 | 18.400 | 2,373,649 |
| 2024-11-08 | 19.350 | 19.450 | 18.800 | 18.950 | 18.950 | 2,872,117 |
| 2024-11-07 | 19.350 | 19.600 | 19.300 | 19.350 | 19.350 | 1,061,432 |
| 2024-11-06 | 19.350 | 19.550 | 19.200 | 19.250 | 19.250 | 696,368 |
| 2024-11-05 | 19.350 | 19.550 | 19.200 | 19.350 | 19.350 | 501,870 |
| 2024-11-04 | 19.800 | 19.800 | 19.300 | 19.350 | 19.350 | 900,358 |
| 2024-11-01 | 19.400 | 19.550 | 19.100 | 19.550 | 19.550 | 1,153,117 |
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.