CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	13.600	13.900	13.400	13.600	13.600	162,000
2023-11-09	14.000	14.000	13.650	13.750	13.750	25,000
2023-11-08	13.950	14.100	13.600	13.850	13.850	109,000
2023-11-07	14.250	14.250	14.000	14.100	14.100	65,000
2023-11-06	13.950	14.350	13.800	14.150	14.150	84,000
2023-11-03	13.550	14.150	13.500	13.900	13.900	180,000
2023-11-02	13.550	13.550	13.450	13.550	13.550	50,000
2023-11-01	13.500	13.550	13.400	13.550	13.550	37,000
2023-10-31	13.550	13.550	13.350	13.550	13.550	87,000
2023-10-30	13.550	13.800	13.400	13.550	13.550	74,000
2023-10-27	13.500	13.600	13.450	13.550	13.550	91,000
2023-10-26	13.550	13.650	13.500	13.550	13.550	41,000
2023-10-25	13.850	13.950	13.600	13.750	13.750	69,000
2023-10-24	13.650	13.850	13.600	13.800	13.800	57,000
2023-10-23	13.650	13.650	13.500	13.600	13.600	16,000
2023-10-20	13.650	13.700	13.500	13.650	13.650	50,000
2023-10-19	13.700	13.850	13.350	13.700	13.700	136,000
2023-10-18	13.750	13.750	13.500	13.700	13.700	69,000
2023-10-17	14.000	14.000	13.450	13.750	13.750	64,000
2023-10-16	13.800	13.800	13.450	13.750	13.750	143,000
2023-10-13	14.100	14.200	13.700	13.800	13.800	298,000
2023-10-12	14.300	14.350	14.100	14.250	14.250	94,000
2023-10-11	14.900	14.900	14.300	14.400	14.400	118,000
2023-10-06	14.600	14.750	14.450	14.600	14.600	82,000
2023-10-05	14.650	14.800	14.350	14.600	14.600	76,000
2023-10-04	14.600	14.600	14.350	14.550	14.550	95,000
2023-10-03	14.250	14.700	14.100	14.600	14.600	157,000
2023-10-02	14.400	14.500	14.300	14.350	14.350	53,000
2023-09-28	14.900	14.900	14.250	14.400	14.400	89,000
2023-09-27	14.350	14.350	14.200	14.300	14.300	76,000
2023-09-26	14.350	14.450	14.250	14.350	14.350	68,000
2023-09-25	14.500	14.500	14.350	14.400	14.400	100,000
2023-09-22	14.500	14.700	14.400	14.500	14.500	47,000
2023-09-21	14.550	14.600	14.450	14.600	14.600	88,000
2023-09-20	14.550	14.600	14.500	14.600	14.600	33,000
2023-09-19	14.700	14.750	14.500	14.600	14.600	41,000
2023-09-18	14.600	14.900	14.600	14.700	14.700	124,000
2023-09-15	14.600	14.700	14.550	14.550	14.550	35,000
2023-09-14	14.450	14.650	14.450	14.550	14.550	135,000
2023-09-13	14.600	14.750	14.350	14.600	14.600	63,000
2023-09-12	14.450	14.600	14.250	14.550	14.550	125,000
2023-09-11	14.600	14.750	14.300	14.350	14.350	129,000
2023-09-08	15.000	15.000	14.600	14.800	14.800	62,000
2023-09-07	14.950	15.000	14.650	14.850	14.850	70,000
2023-09-06	15.100	15.100	14.750	14.900	14.900	154,000
2023-09-05	14.750	15.000	14.600	15.000	15.000	200,000
2023-09-04	14.600	14.600	14.400	14.600	14.600	58,000
2023-09-01	14.450	14.850	14.450	14.500	14.500	215,000
2023-08-31	14.500	14.650	14.300	14.500	14.500	106,000
2023-08-30	13.950	14.550	13.800	14.350	14.350	150,000
2023-08-29	13.750	14.200	13.750	13.950	13.950	69,000
2023-08-28	14.350	14.450	13.900	13.950	13.950	173,000
2023-08-25	13.950	14.200	13.950	14.050	14.050	145,000
2023-08-24	14.050	14.600	14.050	14.150	14.150	224,000
2023-08-23	13.700	14.200	13.700	14.000	14.000	266,000
2023-08-22	13.850	13.950	13.600	13.650	13.650	93,000
2023-08-21	13.800	13.900	13.750	13.800	13.800	73,000
2023-08-18	13.800	14.350	13.650	13.750	13.750	263,000
2023-08-17	13.750	14.050	13.550	13.950	13.950	110,000
2023-08-16	13.650	13.900	13.450	13.850	13.850	145,000

← NewerPage 13 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.