CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	29.450	30.700	28.800	28.800	28.800	3,842,000
2024-02-02	28.700	30.150	28.400	29.700	29.700	6,524,000
2024-02-01	29.650	31.050	28.800	28.850	28.850	6,405,000
2024-01-31	31.000	32.750	30.300	30.550	30.550	30,586,000
2024-01-30	26.850	29.800	26.800	29.800	29.800	7,526,000
2024-01-29	27.800	28.300	25.300	27.100	27.100	9,438,000
2024-01-26	30.050	30.450	27.350	27.700	27.700	6,610,000
2024-01-25	30.100	31.850	29.900	30.050	30.050	7,039,000
2024-01-24	30.050	32.700	29.300	30.050	30.050	11,925,000
2024-01-23	29.900	30.800	29.100	29.750	29.750	6,573,000
2024-01-22	31.250	33.250	29.550	30.500	30.500	20,412,000
2024-01-19	27.700	30.250	25.500	30.250	30.250	5,487,000
2024-01-18	26.700	27.600	26.250	27.500	27.500	854,000
2024-01-17	28.000	28.000	26.450	26.650	26.650	1,248,000
2024-01-16	27.150	27.800	27.150	27.800	27.800	501,000
2024-01-15	26.800	28.150	26.800	28.000	28.000	591,360
2024-01-12	27.850	27.850	27.250	27.250	27.250	481,000
2024-01-11	27.250	28.100	26.700	27.850	27.850	1,236,000
2024-01-10	26.150	28.600	26.150	28.050	28.050	1,643,000
2024-01-09	24.600	26.000	24.600	26.000	26.000	1,235,000
2024-01-08	25.050	25.300	24.850	24.900	24.900	574,000
2024-01-05	25.750	25.750	24.300	24.950	24.950	1,031,000
2024-01-04	25.500	26.000	24.900	25.100	25.100	1,051,000
2024-01-03	25.150	26.750	24.900	26.000	26.000	2,339,000
2024-01-02	24.500	26.600	24.000	25.150	25.150	4,594,000
2023-12-29	24.900	24.900	24.050	24.700	24.700	3,464,000
2023-12-28	22.400	24.900	22.200	24.900	24.900	5,392,000
2023-12-27	21.400	22.650	20.700	22.650	22.650	25,964,000
2023-12-26	18.750	20.600	18.300	20.600	20.600	27,136,000
2023-12-25	17.700	18.750	17.600	18.750	18.750	12,468,000
2023-12-22	15.750	17.050	15.750	17.050	17.050	5,228,000
2023-12-21	15.400	16.400	15.200	15.500	15.500	1,624,000
2023-12-20	14.350	15.450	14.300	15.350	15.350	1,915,000
2023-12-19	14.100	14.450	14.000	14.300	14.300	400,000
2023-12-18	14.050	14.300	14.000	14.050	14.050	83,000
2023-12-15	14.250	14.300	14.000	14.050	14.050	165,000
2023-12-14	14.250	14.250	14.000	14.050	14.050	147,000
2023-12-13	14.150	14.150	14.050	14.050	14.050	190,000
2023-12-12	14.000	14.150	13.900	14.100	14.100	160,000
2023-12-11	14.200	14.550	14.000	14.100	14.100	216,000
2023-12-08	13.850	14.250	13.800	14.050	14.050	584,000
2023-12-07	14.150	14.150	13.850	13.950	13.950	142,000
2023-12-06	14.200	14.400	14.100	14.150	14.150	41,000
2023-12-05	14.150	14.200	13.950	14.150	14.150	87,000
2023-12-04	14.250	14.450	14.000	14.150	14.150	159,000
2023-12-01	14.200	14.450	14.050	14.150	14.150	154,000
2023-11-30	14.300	14.350	14.000	14.150	14.150	208,000
2023-11-29	14.350	14.450	14.300	14.300	14.300	48,000
2023-11-28	14.250	14.600	14.200	14.300	14.300	123,000
2023-11-27	14.300	14.300	14.200	14.200	14.200	19,000
2023-11-24	14.600	14.750	14.300	14.300	14.300	153,000
2023-11-23	14.700	14.700	14.350	14.550	14.550	122,000
2023-11-22	14.100	14.850	14.100	14.550	14.550	200,000
2023-11-21	14.100	14.500	14.050	14.300	14.300	235,000
2023-11-20	14.000	14.300	13.950	14.050	14.050	65,000
2023-11-17	14.050	14.200	13.950	14.100	14.100	26,000
2023-11-16	14.250	14.350	13.850	14.100	14.100	44,000
2023-11-15	13.900	14.300	13.650	14.000	14.000	100,000
2023-11-14	13.800	13.800	13.650	13.750	13.750	63,000
2023-11-13	13.400	13.600	13.400	13.600	13.600	102,000

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.