CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.850	16.000	15.800	15.800	15.800	108,022
2026-07-22	16.150	16.150	15.850	15.900	15.900	104,000
2026-07-21	15.650	16.000	15.600	15.850	15.850	128,011
2026-07-20	15.850	16.300	15.500	15.500	15.500	267,001
2026-07-17	16.200	16.500	15.850	15.850	15.850	378,130
2026-07-16	16.700	17.150	16.550	16.600	16.600	243,000
2026-07-15	16.850	17.200	16.550	16.900	16.900	420,000
2026-07-14	17.550	17.950	16.000	16.600	16.600	1,282,900
2026-07-13	17.400	17.400	17.400	17.400	17.400	674,001
2026-07-10	15.850	15.850	15.850	15.850	15.850	0
2026-07-09	16.000	16.150	15.800	15.850	15.850	195,004
2026-07-08	16.400	16.400	15.900	16.050	16.050	169,000
2026-07-07	16.600	16.600	16.100	16.150	16.150	215,000
2026-07-06	17.300	17.300	16.500	16.600	16.600	396,526
2026-07-03	16.350	16.850	16.350	16.750	16.750	233,000
2026-07-02	16.350	16.500	15.900	16.350	16.350	414,000
2026-07-01	16.950	16.950	16.150	16.300	16.300	385,002
2026-06-30	16.400	16.800	16.300	16.650	16.650	136,000
2026-06-29	16.400	16.900	16.300	16.300	16.300	192,000
2026-06-26	17.000	17.000	16.200	16.400	16.400	369,037
2026-06-25	17.250	17.250	16.900	16.900	16.900	173,001
2026-06-24	17.100	17.300	16.750	16.900	16.900	263,001
2026-06-23	17.250	17.250	16.800	16.900	16.900	294,038
2026-06-22	17.350	17.450	16.750	17.100	17.100	588,000
2026-06-18	17.350	17.600	16.900	17.100	17.100	679,000
2026-06-17	17.600	17.600	17.300	17.350	17.350	291,026
2026-06-16	18.000	18.000	17.450	17.550	17.550	478,001
2026-06-15	18.150	18.150	17.850	18.000	18.000	308,072
2026-06-12	18.000	18.350	17.900	18.150	18.150	240,000
2026-06-11	18.200	18.300	17.650	17.900	17.900	302,000
2026-06-10	18.900	18.900	18.000	18.000	18.000	623,000
2026-06-09	19.650	19.650	18.800	18.900	18.900	393,000
2026-06-08	18.150	19.250	18.150	19.100	19.100	308,000
2026-06-05	19.900	20.450	19.400	20.050	20.050	416,000
2026-06-04	21.000	21.000	19.700	19.900	19.900	783,000
2026-06-03	20.200	21.750	20.200	21.000	21.000	1,613,026
2026-06-02	19.000	20.500	19.000	20.000	20.000	1,086,050
2026-06-01	19.300	19.300	18.800	19.100	19.100	549,284
2026-05-29	19.100	19.300	18.950	19.050	19.050	315,295
2026-05-28	19.800	19.900	18.950	19.050	19.050	534,370
2026-05-27	19.900	20.000	19.200	19.300	19.300	428,305
2026-05-26	20.350	20.350	19.500	19.800	19.800	539,645
2026-05-25	20.100	20.500	19.200	20.250	20.250	876,000
2026-05-22	19.000	19.400	18.500	19.400	19.400	588,000
2026-05-21	18.500	18.800	18.300	18.450	18.450	237,000
2026-05-20	18.400	18.400	18.000	18.350	18.350	239,003
2026-05-19	19.300	19.300	18.100	18.100	18.100	277,115
2026-05-18	18.650	18.900	18.250	18.600	18.600	239,018
2026-05-15	19.550	19.950	18.550	18.650	18.650	537,000
2026-05-14	20.500	20.550	19.500	19.600	19.600	595,001
2026-05-13	21.400	21.400	20.350	20.500	20.500	662,151
2026-05-12	21.350	21.350	20.600	21.350	21.350	600,322
2026-05-11	21.000	21.150	20.550	20.850	20.850	426,000
2026-05-08	20.900	20.900	20.450	20.550	20.550	361,010
2026-05-07	20.600	20.600	20.350	20.500	20.500	290,000
2026-05-06	21.900	21.900	20.500	20.600	20.600	551,000
2026-05-05	20.500	21.000	20.300	20.850	20.850	440,176
2026-05-04	20.650	21.000	20.250	20.300	20.300	560,000
2026-04-30	21.050	21.050	20.400	20.600	20.600	330,000
2026-04-29	20.850	21.000	20.500	20.600	20.600	333,302

← NewerPage 2 of 21 · 1,226 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.