CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	10.150	10.300	10.050	10.200	10.200	49,000
2023-02-15	10.150	10.350	9.980	10.150	10.150	43,000
2023-02-14	10.250	10.250	10.000	10.100	10.100	34,000
2023-02-13	9.880	10.250	9.850	10.150	10.150	83,000
2023-02-10	9.950	9.990	9.820	9.990	9.990	87,000
2023-02-09	10.100	10.100	9.930	10.000	10.000	88,000
2023-02-08	10.100	10.100	9.920	10.000	10.000	10,000
2023-02-07	10.200	10.200	9.770	10.100	10.100	86,000
2023-02-06	10.000	10.000	9.900	9.990	9.990	33,000
2023-02-03	10.450	10.450	9.880	10.150	10.150	134,000
2023-02-02	9.980	10.300	9.800	10.100	10.100	79,000
2023-02-01	9.870	10.000	9.660	10.000	10.000	20,000
2023-01-31	9.700	9.880	9.660	9.870	9.870	51,000
2023-01-30	9.990	10.000	9.600	9.990	9.990	126,000
2023-01-17	9.020	9.830	9.020	9.660	9.660	33,000
2023-01-16	9.810	9.850	9.720	9.810	9.810	13,000
2023-01-13	9.980	9.980	9.780	9.800	9.800	59,000
2023-01-12	9.750	9.950	9.750	9.810	9.810	24,000
2023-01-11	9.900	10.000	9.800	9.940	9.940	16,000
2023-01-10	9.820	9.950	9.820	9.950	9.950	6,000
2023-01-09	9.800	9.990	9.800	9.980	9.980	55,000
2023-01-06	9.810	9.850	9.810	9.850	9.850	21,000
2023-01-05	10.000	10.000	9.900	9.960	9.960	10,000
2023-01-04	9.730	9.990	9.730	9.990	9.990	6,000
2023-01-03	10.000	10.000	9.710	9.730	9.730	7,000
2022-12-30	9.950	9.990	9.950	9.990	9.990	17,000
2022-12-29	9.680	9.960	9.680	9.960	9.960	5,000
2022-12-28	10.050	10.050	10.050	10.050	10.050	2,000
2022-12-27	9.820	10.000	9.820	10.000	10.000	37,000
2022-12-26	9.700	9.820	9.700	9.820	9.820	5,000
2022-12-23	9.810	9.810	9.750	9.780	9.780	6,000
2022-12-22	9.700	9.750	9.630	9.730	9.730	10,000
2022-12-21	9.740	9.740	9.690	9.700	9.700	22,000
2022-12-20	9.600	9.770	9.560	9.560	9.560	28,000
2022-12-19	9.520	9.760	9.520	9.600	9.600	26,000
2022-12-16	9.740	9.860	9.700	9.710	9.710	63,000
2022-12-15	9.600	9.850	9.600	9.740	9.740	57,000
2022-12-14	9.430	9.600	9.430	9.600	9.600	17,000
2022-12-13	9.390	9.520	9.380	9.520	9.520	31,000
2022-12-12	9.640	9.640	9.310	9.410	9.410	23,000
2022-12-09	9.600	9.640	9.580	9.640	9.640	14,000
2022-12-08	9.410	9.710	9.360	9.710	9.710	13,000
2022-12-07	9.520	9.680	9.520	9.680	9.680	3,000
2022-12-06	9.820	9.820	9.530	9.540	9.540	15,000
2022-12-05	9.800	9.830	9.700	9.820	9.820	27,000
2022-12-02	9.770	9.770	9.770	9.770	9.770	1,000
2022-12-01	9.950	9.950	9.560	9.770	9.770	80,000
2022-11-30	9.510	9.990	9.500	9.800	9.800	49,000
2022-11-29	9.480	9.510	9.480	9.510	9.510	19,000
2022-11-28	9.350	9.480	9.260	9.480	9.480	33,000
2022-11-25	9.390	9.440	9.330	9.440	9.440	34,000
2022-11-24	9.350	9.360	9.350	9.360	9.360	13,000
2022-11-23	9.320	9.400	9.320	9.350	9.350	24,000
2022-11-22	9.320	9.470	9.320	9.320	9.320	16,000
2022-11-21	9.350	9.410	9.350	9.380	9.380	35,000
2022-11-18	9.500	9.510	9.400	9.410	9.410	43,000
2022-11-17	9.560	9.560	9.380	9.550	9.550	34,000
2022-11-16	9.540	9.560	9.540	9.560	9.560	4,000
2022-11-15	9.460	9.560	9.430	9.560	9.560	18,000
2022-11-14	9.700	9.700	9.430	9.450	9.450	12,000

← NewerPage 16 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.