Career Technology MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	19.650	19.850	19.200	19.550	19.550	2,843,209
2024-10-29	20.400	20.450	19.950	20.100	20.100	1,024,692
2024-10-28	20.450	20.500	20.100	20.350	20.350	762,018
2024-10-25	20.300	20.450	20.250	20.350	20.350	572,042
2024-10-24	20.700	20.700	20.250	20.250	20.250	947,731
2024-10-23	20.450	20.750	20.450	20.600	20.600	778,180
2024-10-22	20.500	20.550	20.300	20.450	20.450	606,274
2024-10-21	20.400	20.550	20.300	20.500	20.500	754,790
2024-10-18	20.500	20.500	20.150	20.150	20.150	677,915
2024-10-17	20.000	20.450	20.000	20.350	20.350	567,364
2024-10-16	20.200	20.200	19.900	19.950	19.950	912,080
2024-10-15	20.250	20.500	20.050	20.050	20.050	850,520
2024-10-14	20.100	20.300	19.950	20.200	20.200	716,141
2024-10-11	20.250	20.300	20.000	20.100	20.100	1,208,464
2024-10-09	20.700	20.800	20.150	20.150	20.150	1,649,518
2024-10-08	21.000	21.000	20.500	20.600	20.600	1,475,139
2024-10-07	21.050	21.250	20.900	21.050	21.050	958,439
2024-10-04	21.350	21.350	20.900	21.000	21.000	811,778
2024-10-01	21.000	21.350	20.850	21.350	21.350	981,007
2024-09-30	21.300	21.300	20.800	20.950	20.950	1,472,834
2024-09-27	21.000	21.350	20.950	21.300	21.300	1,612,002
2024-09-26	21.150	21.150	20.800	20.850	20.850	1,311,595
2024-09-25	21.150	21.400	20.750	21.050	21.050	1,257,489
2024-09-24	21.300	21.300	20.800	20.950	20.950	997,845
2024-09-23	21.400	21.450	21.100	21.150	21.150	841,941
2024-09-20	21.600	21.850	21.150	21.250	21.250	1,397,883
2024-09-19	21.400	21.500	21.000	21.300	21.300	1,120,827
2024-09-18	22.100	22.200	21.200	21.250	21.250	2,140,272
2024-09-16	21.250	22.300	21.150	22.050	22.050	3,599,054
2024-09-13	20.800	21.200	20.800	21.100	21.100	609,751
2024-09-12	20.900	20.950	20.700	20.800	20.800	1,083,466
2024-09-11	21.050	21.050	20.300	20.500	20.500	1,610,240
2024-09-10	21.150	21.550	20.750	20.900	20.900	1,951,974
2024-09-09	20.850	21.350	20.650	21.300	21.300	1,505,820
2024-09-06	21.100	21.500	20.850	21.300	21.300	1,037,937
2024-09-05	21.400	21.600	21.000	21.000	21.000	1,238,523
2024-09-04	21.650	21.900	20.900	21.150	21.150	4,143,744
2024-09-03	23.600	23.750	22.650	22.750	22.750	2,122,952
2024-09-02	24.000	24.050	23.150	23.350	23.350	2,944,160
2024-08-30	23.200	24.500	23.000	23.650	23.650	13,016,999
2024-08-29	22.500	23.050	22.450	23.000	23.000	2,401,714
2024-08-28	22.900	23.200	22.750	22.950	22.950	2,560,576
2024-08-27	23.200	23.200	22.550	22.850	22.850	2,325,435
2024-08-26	21.600	23.250	21.600	22.850	22.850	5,988,707
2024-08-23	21.500	21.600	21.150	21.550	21.550	770,191
2024-08-22	21.600	21.700	21.300	21.600	21.600	871,901
2024-08-21	21.300	21.650	21.050	21.500	21.500	1,158,249
2024-08-20	21.550	21.600	21.250	21.300	21.300	717,052
2024-08-19	21.750	21.750	21.150	21.300	21.300	1,054,590
2024-08-16	21.650	21.800	21.400	21.550	21.550	1,863,315
2024-08-15	21.050	21.300	20.700	21.200	21.200	1,198,535
2024-08-14	21.300	21.300	20.850	20.850	20.850	1,286,755
2024-08-13	21.350	21.400	20.800	21.050	21.050	874,917
2024-08-12	20.850	21.400	20.750	21.100	21.100	1,287,514
2024-08-09	21.000	21.150	20.650	20.650	20.650	1,837,373
2024-08-08	20.400	20.500	19.950	20.450	20.450	2,113,820
2024-08-07	20.600	21.650	20.400	20.900	20.900	3,621,065
2024-08-06	20.300	21.000	18.800	20.500	20.500	4,638,154
2024-08-05	22.150	22.150	20.550	20.550	20.550	4,376,752
2024-08-02	23.200	23.800	22.800	22.800	22.800	3,081,106

← NewerPage 9 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.