CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	14.500	15.600	14.200	15.500	15.500	3,254,000
2023-05-19	14.000	14.450	13.750	14.200	14.200	684,000
2023-05-18	13.500	14.100	13.300	13.950	13.950	577,000
2023-05-17	13.100	13.350	13.100	13.350	13.350	140,000
2023-05-16	13.300	13.300	13.050	13.100	13.100	154,000
2023-05-15	13.600	13.650	13.200	13.200	13.200	282,000
2023-05-12	13.750	13.750	13.150	13.650	13.650	582,000
2023-05-11	13.050	13.850	13.050	13.850	13.850	1,520,000
2023-05-10	12.800	12.850	12.450	12.600	12.600	278,000
2023-05-09	13.200	13.200	12.700	12.850	12.850	283,000
2023-05-08	13.350	13.650	13.250	13.250	13.250	226,000
2023-05-05	13.850	13.850	13.350	13.450	13.450	119,000
2023-05-04	13.300	13.600	13.250	13.600	13.600	137,000
2023-05-03	13.400	13.500	13.300	13.300	13.300	107,000
2023-05-02	13.750	13.800	13.350	13.600	13.600	147,000
2023-04-28	13.750	14.000	13.300	13.650	13.650	159,000
2023-04-27	13.100	14.100	13.050	13.650	13.650	333,000
2023-04-26	13.250	13.350	12.900	13.050	13.050	180,000
2023-04-25	13.750	13.950	12.900	13.250	13.250	479,000
2023-04-24	13.450	14.000	13.450	13.850	13.850	250,000
2023-04-21	13.950	14.300	13.300	13.800	13.800	957,000
2023-04-20	14.450	14.450	13.800	14.200	14.200	1,150,000
2023-04-19	14.050	14.900	13.950	14.550	14.550	2,426,000
2023-04-18	12.950	14.050	12.950	14.050	14.050	2,515,000
2023-04-17	12.450	13.050	12.400	12.800	12.800	563,000
2023-04-14	12.500	12.500	12.350	12.450	12.450	141,203
2023-04-13	12.600	12.600	12.400	12.500	12.500	173,000
2023-04-12	12.450	12.750	12.450	12.550	12.550	647,000
2023-04-11	12.350	12.450	12.300	12.400	12.400	141,000
2023-04-10	12.500	12.500	12.100	12.350	12.350	156,000
2023-04-07	12.300	12.350	12.200	12.250	12.250	68,000
2023-04-06	12.200	12.350	12.200	12.300	12.300	83,000
2023-03-31	12.250	12.300	12.000	12.200	12.200	167,000
2023-03-30	12.350	12.500	12.150	12.300	12.300	77,000
2023-03-29	12.050	12.450	12.050	12.350	12.350	133,000
2023-03-28	12.300	12.300	12.000	12.000	12.000	116,000
2023-03-27	12.500	12.500	12.200	12.300	12.300	170,000
2023-03-24	12.300	12.650	12.200	12.400	12.400	89,000
2023-03-23	12.200	12.500	11.850	12.350	12.350	242,000
2023-03-22	12.200	12.600	12.150	12.350	12.350	292,000
2023-03-21	12.600	12.800	11.900	12.200	12.200	564,000
2023-03-20	11.500	12.700	11.450	12.600	12.600	1,070,000
2023-03-17	11.050	11.650	11.050	11.550	11.550	527,000
2023-03-16	11.100	11.400	11.000	11.050	11.050	418,000
2023-03-15	10.700	11.100	10.700	11.000	11.000	376,000
2023-03-14	10.700	10.750	10.550	10.700	10.700	65,000
2023-03-13	10.700	10.750	10.650	10.750	10.750	104,000
2023-03-10	10.800	10.900	10.650	10.750	10.750	137,000
2023-03-09	10.850	11.000	10.700	10.750	10.750	36,000
2023-03-08	10.700	10.900	10.500	10.850	10.850	105,000
2023-03-07	10.750	10.800	10.650	10.750	10.750	88,000
2023-03-06	10.800	10.800	10.600	10.750	10.750	79,000
2023-03-03	10.600	10.750	10.550	10.750	10.750	74,000
2023-03-02	10.550	10.750	10.400	10.500	10.500	51,000
2023-03-01	10.550	10.800	10.400	10.450	10.450	43,000
2023-02-24	10.400	10.650	10.300	10.550	10.550	98,000
2023-02-23	10.450	10.450	10.300	10.450	10.450	25,000
2023-02-22	10.400	10.650	10.200	10.450	10.450	66,000
2023-02-21	10.500	10.700	10.300	10.450	10.450	90,000
2023-02-20	10.350	10.600	10.350	10.550	10.550	166,000

← NewerPage 15 of 21 · 1,223 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.