CastleNet Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 27.500 | 29.450 | 27.400 | 29.450 | 29.450 | 301,000 |
| 2024-08-06 | 27.100 | 28.000 | 25.050 | 26.800 | 26.800 | 1,455,000 |
| 2024-08-05 | 29.800 | 29.800 | 27.050 | 27.050 | 27.050 | 579,000 |
| 2024-08-02 | 31.600 | 31.600 | 30.000 | 30.050 | 30.050 | 180,000 |
| 2024-08-01 | 31.200 | 32.050 | 31.200 | 31.650 | 31.650 | 149,000 |
| 2024-07-31 | 31.200 | 31.200 | 30.550 | 31.150 | 31.150 | 98,000 |
| 2024-07-30 | 29.450 | 31.200 | 29.300 | 31.200 | 31.200 | 215,000 |
| 2024-07-29 | 29.250 | 30.950 | 29.250 | 29.400 | 29.400 | 279,000 |
| 2024-07-26 | 29.500 | 30.150 | 29.000 | 30.150 | 30.150 | 245,000 |
| 2024-07-25 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-07-24 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 0 |
| 2024-07-23 | 31.800 | 32.000 | 30.400 | 30.400 | 30.400 | 292,000 |
| 2024-07-22 | 31.500 | 31.500 | 30.000 | 30.400 | 30.400 | 492,000 |
| 2024-07-19 | 32.500 | 32.600 | 31.700 | 31.700 | 31.700 | 405,000 |
| 2024-07-18 | 33.250 | 33.250 | 31.550 | 32.450 | 32.450 | 463,000 |
| 2024-07-17 | 33.900 | 33.950 | 33.200 | 33.450 | 33.450 | 390,000 |
| 2024-07-16 | 33.900 | 34.200 | 33.400 | 33.850 | 33.850 | 580,000 |
| 2024-07-15 | 35.500 | 35.900 | 33.300 | 33.900 | 33.900 | 821,000 |
| 2024-07-12 | 36.200 | 37.500 | 35.450 | 35.500 | 35.500 | 812,000 |
| 2024-07-11 | 37.500 | 37.500 | 36.050 | 36.450 | 36.450 | 1,197,000 |
| 2024-07-10 | 38.700 | 38.700 | 35.050 | 37.500 | 37.500 | 1,739,000 |
| 2024-07-09 | 40.400 | 41.600 | 36.900 | 38.700 | 38.700 | 6,393,000 |
| 2024-07-08 | 37.950 | 37.950 | 37.950 | 37.950 | 37.950 | 2,658,000 |
| 2024-07-05 | 32.450 | 34.500 | 32.300 | 34.500 | 34.500 | 2,032,000 |
| 2024-07-04 | 30.300 | 31.500 | 29.850 | 31.400 | 31.400 | 533,000 |
| 2024-07-03 | 30.000 | 30.300 | 29.600 | 30.150 | 30.150 | 288,000 |
| 2024-07-02 | 31.200 | 31.200 | 29.900 | 30.000 | 30.000 | 350,000 |
| 2024-07-01 | 31.100 | 31.700 | 30.700 | 30.800 | 30.800 | 180,000 |
| 2024-06-28 | 30.300 | 31.400 | 30.300 | 31.100 | 31.100 | 311,000 |
| 2024-06-27 | 30.200 | 30.900 | 30.200 | 30.550 | 30.550 | 129,000 |
| 2024-06-26 | 31.050 | 31.100 | 30.200 | 30.350 | 30.350 | 241,000 |
| 2024-06-25 | 31.750 | 31.750 | 30.000 | 30.900 | 30.900 | 201,000 |
| 2024-06-24 | 31.950 | 32.000 | 30.600 | 30.700 | 30.700 | 497,000 |
| 2024-06-21 | 30.700 | 32.300 | 30.600 | 32.100 | 32.100 | 1,085,000 |
| 2024-06-20 | 30.900 | 31.100 | 30.450 | 31.000 | 31.000 | 307,000 |
| 2024-06-19 | 30.650 | 31.500 | 30.000 | 30.900 | 30.900 | 504,000 |
| 2024-06-18 | 31.300 | 32.850 | 30.400 | 30.650 | 30.650 | 1,350,000 |
| 2024-06-17 | 28.950 | 31.750 | 28.950 | 31.750 | 31.750 | 1,988,000 |
| 2024-06-14 | 28.350 | 28.900 | 28.050 | 28.900 | 28.900 | 326,000 |
| 2024-06-13 | 28.400 | 29.000 | 28.000 | 28.400 | 28.400 | 251,000 |
| 2024-06-12 | 28.650 | 28.650 | 27.750 | 28.350 | 28.350 | 320,000 |
| 2024-06-11 | 29.000 | 29.550 | 28.150 | 28.500 | 28.500 | 413,000 |
| 2024-06-07 | 27.500 | 28.450 | 27.100 | 27.800 | 27.800 | 119,000 |
| 2024-06-06 | 27.100 | 28.500 | 26.850 | 27.500 | 27.500 | 228,000 |
| 2024-06-05 | 28.300 | 28.300 | 26.800 | 26.900 | 26.900 | 230,000 |
| 2024-06-04 | 28.600 | 28.750 | 27.750 | 27.950 | 27.950 | 429,000 |
| 2024-06-03 | 29.200 | 29.500 | 28.550 | 29.000 | 29.000 | 325,000 |
| 2024-05-31 | 30.000 | 30.250 | 28.850 | 29.200 | 29.200 | 469,000 |
| 2024-05-30 | 29.000 | 30.800 | 28.500 | 30.000 | 30.000 | 767,000 |
| 2024-05-29 | 28.950 | 29.400 | 28.200 | 29.000 | 29.000 | 758,000 |
| 2024-05-28 | 28.350 | 29.600 | 27.500 | 28.950 | 28.950 | 1,687,000 |
| 2024-05-27 | 26.000 | 28.350 | 25.900 | 28.350 | 28.350 | 1,752,000 |
| 2024-05-24 | 25.100 | 25.800 | 24.650 | 25.800 | 25.800 | 469,000 |
| 2024-05-23 | 25.750 | 25.800 | 25.100 | 25.100 | 25.100 | 218,000 |
| 2024-05-22 | 25.700 | 26.200 | 25.500 | 25.750 | 25.750 | 259,000 |
| 2024-05-21 | 27.150 | 27.150 | 25.950 | 26.000 | 26.000 | 810,000 |
| 2024-05-20 | 25.000 | 26.300 | 24.300 | 26.250 | 26.250 | 932,000 |
| 2024-05-17 | 24.550 | 25.100 | 24.300 | 24.550 | 24.550 | 405,000 |
| 2024-05-16 | 24.700 | 24.700 | 24.150 | 24.550 | 24.550 | 298,000 |
| 2024-05-15 | 25.250 | 25.250 | 24.150 | 24.200 | 24.200 | 255,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.