CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	13.950	14.200	13.600	13.700	13.700	164,000
2023-08-14	13.600	13.700	13.350	13.550	13.550	331,000
2023-08-11	13.500	14.150	13.500	13.600	13.600	178,000
2023-08-10	14.100	14.100	13.500	13.650	13.650	628,000
2023-08-09	14.950	14.950	14.250	14.250	14.250	591,000
2023-08-08	15.400	15.400	14.950	14.950	14.950	368,000
2023-08-07	15.100	15.500	15.100	15.500	15.500	143,000
2023-08-04	15.200	15.450	14.950	15.100	15.100	250,000
2023-08-03	15.200	15.200	15.200	15.200	15.200	0
2023-08-02	15.600	15.700	14.900	15.200	15.200	666,000
2023-08-01	15.950	16.200	15.700	15.750	15.750	321,000
2023-07-31	15.600	16.250	15.600	16.000	16.000	546,000
2023-07-28	15.650	15.800	15.500	15.500	15.500	355,000
2023-07-27	15.700	15.950	15.450	15.600	15.600	575,000
2023-07-26	16.300	16.300	15.650	15.700	15.700	396,000
2023-07-25	15.750	16.150	15.700	16.100	16.100	383,000
2023-07-24	16.100	16.150	15.550	15.700	15.700	605,000
2023-07-21	16.400	16.400	16.000	16.100	16.100	303,000
2023-07-20	16.150	16.600	16.000	16.450	16.450	706,000
2023-07-19	17.000	17.100	16.050	16.150	16.150	1,411,000
2023-07-18	17.300	18.100	16.800	16.950	16.950	7,046,000
2023-07-17	16.600	17.450	16.400	17.250	17.250	3,516,000
2023-07-14	15.700	16.400	15.600	16.100	16.100	958,000
2023-07-13	15.100	16.200	15.100	15.700	15.700	1,039,000
2023-07-12	15.700	15.700	15.000	15.100	15.100	424,000
2023-07-11	15.350	15.600	14.850	15.400	15.400	470,000
2023-07-10	15.950	15.950	15.350	15.400	15.400	294,000
2023-07-07	15.650	16.200	15.550	15.850	15.850	242,000
2023-07-06	16.100	16.250	15.800	15.850	15.850	375,000
2023-07-05	16.500	16.550	16.000	16.100	16.100	351,000
2023-07-04	16.050	16.550	15.700	16.350	16.350	763,000
2023-07-03	15.800	16.400	15.800	16.050	16.050	660,000
2023-06-30	15.400	15.850	15.150	15.700	15.700	279,000
2023-06-29	15.750	15.750	15.200	15.350	15.350	398,000
2023-06-28	15.050	16.500	15.050	15.650	15.650	1,420,000
2023-06-27	15.400	15.450	15.000	15.050	15.050	588,330
2023-06-26	15.550	15.700	15.000	15.500	15.500	678,610
2023-06-21	16.100	16.450	15.800	15.800	15.800	885,000
2023-06-20	16.700	16.700	16.000	16.200	16.200	751,000
2023-06-19	16.500	16.950	16.400	16.650	16.650	645,000
2023-06-16	15.950	17.500	15.700	16.800	16.800	1,753,000
2023-06-15	15.700	16.100	15.600	15.950	15.950	516,000
2023-06-14	15.850	16.200	15.500	15.650	15.650	591,000
2023-06-13	14.700	16.400	14.700	15.850	15.850	1,849,000
2023-06-12	16.800	16.850	16.100	16.100	16.100	1,158,000
2023-06-09	16.900	16.950	16.400	16.700	16.700	1,177,000
2023-06-08	17.200	17.700	16.700	16.750	16.750	1,505,000
2023-06-07	17.250	17.500	17.050	17.150	17.150	1,006,000
2023-06-06	17.550	17.750	16.950	17.100	17.100	1,634,000
2023-06-05	18.250	18.600	17.450	17.500	17.500	2,621,000
2023-06-02	18.600	19.250	17.450	18.250	18.250	6,528,000
2023-06-01	16.650	18.050	16.650	18.050	18.050	3,804,000
2023-05-31	16.100	16.750	15.900	16.450	16.450	1,872,000
2023-05-30	17.400	18.250	16.200	16.250	16.250	9,098,000
2023-05-29	16.200	17.400	15.650	17.400	17.400	4,807,000
2023-05-26	14.650	15.850	14.650	15.850	15.850	6,306,000
2023-05-25	14.300	14.700	14.300	14.450	14.450	445,000
2023-05-24	14.550	14.800	14.250	14.350	14.350	1,047,000
2023-05-23	15.450	15.500	14.600	14.750	14.750	2,288,000
2023-05-22	14.500	15.600	14.200	15.500	15.500	3,254,000

← NewerPage 14 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.