CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	9.200	9.270	9.200	9.260	9.260	22,000
2022-05-24	9.230	9.330	9.160	9.200	9.200	42,000
2022-05-23	9.140	9.160	9.080	9.160	9.160	55,000
2022-05-20	9.270	9.270	9.100	9.210	9.210	9,000
2022-05-19	9.350	9.350	9.090	9.190	9.190	44,000
2022-05-18	9.100	9.390	9.100	9.300	9.300	44,000
2022-05-17	9.060	9.100	9.040	9.100	9.100	77,000
2022-05-16	9.110	9.120	8.990	9.040	9.040	147,000
2022-05-13	9.100	9.120	9.070	9.110	9.110	14,000
2022-05-12	9.220	9.220	9.100	9.100	9.100	49,000
2022-05-11	9.700	9.700	9.100	9.230	9.230	88,000
2022-05-10	9.210	9.540	9.210	9.540	9.540	30,000
2022-05-09	9.510	9.600	9.400	9.480	9.480	27,000
2022-05-06	9.550	9.690	9.550	9.690	9.690	4,000
2022-05-05	9.700	9.840	9.650	9.700	9.700	11,000
2022-05-04	9.530	9.690	9.500	9.690	9.690	26,000
2022-05-03	9.550	9.800	9.550	9.670	9.670	24,000
2022-04-29	9.870	9.880	9.600	9.770	9.770	50,000
2022-04-28	9.640	9.920	9.640	9.790	9.790	18,000
2022-04-27	9.600	9.660	9.350	9.640	9.640	119,000
2022-04-26	10.000	10.000	9.570	9.750	9.750	42,000
2022-04-25	9.520	9.810	9.520	9.690	9.690	72,000
2022-04-22	9.810	9.960	9.800	9.820	9.820	34,000
2022-04-21	10.000	10.000	9.880	9.980	9.980	32,000
2022-04-20	9.950	10.000	9.880	9.990	9.990	55,000
2022-04-19	10.000	10.050	9.910	10.000	10.000	20,000
2022-04-18	9.980	9.980	9.830	9.980	9.980	29,000
2022-04-15	9.960	9.960	9.800	9.880	9.880	72,000
2022-04-14	9.950	9.950	9.790	9.820	9.820	53,000
2022-04-13	9.870	9.970	9.840	9.960	9.960	62,000
2022-04-12	9.650	9.980	9.640	9.890	9.890	540,000
2022-04-11	9.900	9.900	9.700	9.790	9.790	210,000
2022-04-08	10.000	10.000	9.870	9.990	9.990	83,000
2022-04-07	10.000	10.050	9.980	9.980	9.980	130,000
2022-04-06	10.000	10.100	10.000	10.100	10.100	57,000
2022-04-01	10.100	10.100	10.000	10.100	10.100	103,000
2022-03-31	10.150	10.300	10.000	10.000	10.000	62,000
2022-03-30	10.100	10.150	9.990	10.050	10.050	226,000
2022-03-29	10.100	10.250	10.050	10.050	10.050	36,000
2022-03-28	10.100	10.100	10.000	10.050	10.050	21,000
2022-03-25	10.200	10.200	10.050	10.150	10.150	33,000
2022-03-24	10.250	10.300	10.150	10.200	10.200	55,000
2022-03-23	10.100	10.300	10.100	10.300	10.300	1,195,000
2022-03-22	10.050	10.100	9.970	10.100	10.100	68,000
2022-03-21	10.150	10.150	9.960	10.050	10.050	124,000
2022-03-18	10.150	10.150	9.990	10.100	10.100	77,000
2022-03-17	10.000	10.350	10.000	10.100	10.100	138,000
2022-03-16	10.200	10.200	10.000	10.050	10.050	153,000
2022-03-15	10.050	10.100	10.000	10.000	10.000	79,000
2022-03-14	10.100	10.200	10.050	10.100	10.100	41,000
2022-03-11	10.100	10.150	10.000	10.100	10.100	44,000
2022-03-10	10.200	10.350	9.990	10.200	10.200	473,000
2022-03-09	10.350	10.350	10.150	10.200	10.200	15,000
2022-03-08	10.250	10.550	10.050	10.100	10.100	64,000
2022-03-07	10.150	10.200	10.000	10.100	10.100	105,000
2022-03-04	10.200	10.300	10.150	10.300	10.300	105,000
2022-03-03	10.650	10.650	10.100	10.350	10.350	171,000
2022-03-02	10.450	10.450	10.200	10.250	10.250	34,000
2022-03-01	10.400	10.500	10.300	10.300	10.300	79,000
2022-02-25	10.150	10.450	10.150	10.400	10.400	53,000

← NewerPage 19 of 21 · 1,222 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.