CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	9.700	9.700	9.430	9.450	9.450	12,000
2022-11-11	9.600	9.600	9.360	9.550	9.550	120,000
2022-11-10	9.310	9.430	9.300	9.300	9.300	33,000
2022-11-09	9.370	9.480	9.320	9.400	9.400	36,000
2022-11-08	9.570	9.570	9.310	9.420	9.420	57,000
2022-11-07	9.490	9.570	9.490	9.570	9.570	3,000
2022-11-04	9.500	9.500	9.350	9.490	9.490	6,000
2022-11-03	9.450	9.450	9.280	9.450	9.450	13,000
2022-11-02	9.260	9.390	9.250	9.370	9.370	38,000
2022-11-01	9.680	9.680	9.310	9.320	9.320	12,000
2022-10-31	9.550	9.550	9.300	9.340	9.340	8,000
2022-10-28	9.460	9.500	9.210	9.220	9.220	40,000
2022-10-27	9.780	9.800	9.440	9.780	9.780	44,000
2022-10-26	9.800	9.800	9.800	9.800	9.800	1,000
2022-10-25	9.700	9.700	9.520	9.630	9.630	9,000
2022-10-24	9.870	9.880	9.870	9.880	9.880	3,000
2022-10-21	9.500	9.770	9.500	9.760	9.760	10,000
2022-10-20	9.780	9.780	9.780	9.780	9.780	1,000
2022-10-19	9.850	9.850	9.620	9.790	9.790	9,000
2022-10-18	9.880	9.880	9.850	9.850	9.850	21,000
2022-10-17	9.420	9.800	9.420	9.800	9.800	17,000
2022-10-14	9.730	9.780	9.730	9.760	9.760	3,000
2022-10-13	9.500	9.700	9.400	9.410	9.410	30,000
2022-10-12	9.460	9.810	9.460	9.790	9.790	24,000
2022-10-11	9.920	9.940	9.600	9.610	9.610	83,000
2022-10-07	9.940	10.000	9.910	10.000	10.000	19,000
2022-10-06	10.200	10.200	9.940	9.940	9.940	35,000
2022-10-05	10.050	10.300	9.980	10.200	10.200	11,000
2022-10-04	10.050	10.050	10.050	10.050	10.050	2,000
2022-10-03	9.900	9.900	9.830	9.880	9.880	9,000
2022-09-30	9.770	9.900	9.700	9.900	9.900	15,000
2022-09-29	9.990	10.000	9.700	10.000	10.000	63,000
2022-09-28	9.850	9.900	9.620	9.690	9.690	68,000
2022-09-27	10.000	10.100	9.750	9.840	9.840	51,000
2022-09-26	10.400	10.400	9.960	10.150	10.150	59,000
2022-09-23	10.350	10.500	10.100	10.400	10.400	95,000
2022-09-22	10.500	10.600	10.350	10.350	10.350	15,000
2022-09-21	10.450	10.450	10.300	10.350	10.350	46,000
2022-09-20	10.400	10.450	10.400	10.450	10.450	27,000
2022-09-19	10.600	10.650	10.400	10.400	10.400	29,000
2022-09-16	10.400	10.500	10.250	10.500	10.500	53,000
2022-09-15	10.400	10.950	10.400	10.450	10.450	39,000
2022-09-14	10.200	10.500	10.200	10.500	10.500	22,000
2022-09-13	10.450	10.600	10.450	10.450	10.450	25,000
2022-09-12	10.450	10.550	10.300	10.450	10.450	87,000
2022-09-08	10.450	10.600	10.300	10.450	10.450	45,000
2022-09-07	10.300	10.450	10.150	10.450	10.450	71,000
2022-09-06	10.350	10.450	10.250	10.300	10.300	67,000
2022-09-05	10.600	10.600	10.350	10.350	10.350	35,000
2022-09-02	10.800	10.800	10.500	10.500	10.500	25,000
2022-09-01	10.600	10.700	10.600	10.600	10.600	53,000
2022-08-31	10.950	10.950	10.650	10.800	10.800	32,000
2022-08-30	10.550	10.650	10.500	10.600	10.600	24,000
2022-08-29	10.350	10.650	10.350	10.450	10.450	45,000
2022-08-26	10.850	10.850	10.750	10.750	10.750	42,000
2022-08-25	10.750	10.900	10.600	10.850	10.850	90,000
2022-08-24	10.850	10.850	10.650	10.800	10.800	30,000
2022-08-23	10.800	11.000	10.800	10.800	10.800	91,000
2022-08-22	10.850	10.850	10.850	10.850	10.850	5,000
2022-08-19	10.950	11.000	10.800	10.850	10.850	79,000

← NewerPage 17 of 21 · 1,228 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.