CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.100	22.750	21.600	21.600	21.600	757,100
2026-01-19	22.500	22.550	22.000	22.100	22.100	864,283
2026-01-16	23.250	23.250	22.150	22.450	22.450	977,001
2026-01-15	22.800	23.500	21.900	23.250	23.250	1,185,100
2026-01-14	24.300	24.300	22.700	22.700	22.700	1,821,909
2026-01-13	25.450	25.450	24.000	24.150	24.150	2,210,172
2026-01-12	24.500	24.850	23.000	24.600	24.600	3,184,102
2026-01-09	22.350	23.250	21.700	22.600	22.600	1,789,455
2026-01-08	20.350	22.350	19.650	22.350	22.350	2,830,053
2026-01-07	18.500	20.350	18.500	20.350	20.350	618,001
2026-01-06	18.500	18.700	18.400	18.500	18.500	200,344
2026-01-05	18.900	19.000	18.400	18.450	18.450	206,000
2026-01-02	18.800	19.100	18.700	18.700	18.700	129,001
2025-12-31	19.100	19.400	18.300	18.650	18.650	372,000
2025-12-30	19.250	19.250	18.850	19.100	19.100	158,000
2025-12-29	19.200	19.400	19.000	19.250	19.250	138,001
2025-12-26	19.350	19.400	18.950	19.050	19.050	244,038
2025-12-24	19.650	19.950	19.050	19.400	19.400	210,000
2025-12-23	20.000	20.400	19.200	19.450	19.450	176,000
2025-12-22	19.400	19.700	19.150	19.700	19.700	219,000
2025-12-19	19.700	19.700	18.950	19.100	19.100	127,000
2025-12-18	19.700	19.700	18.900	19.100	19.100	147,046
2025-12-17	19.050	19.600	18.900	19.100	19.100	145,001
2025-12-16	19.900	19.900	19.050	19.050	19.050	178,300
2025-12-15	19.050	20.200	18.850	19.400	19.400	350,000
2025-12-12	19.200	19.300	18.900	19.100	19.100	109,250
2025-12-11	18.950	19.350	18.200	19.050	19.050	391,121
2025-12-10	20.050	20.200	18.800	19.300	19.300	821,000
2025-12-09	20.400	20.750	20.150	20.600	20.600	158,000
2025-12-08	20.200	21.000	19.900	20.750	20.750	242,035
2025-12-05	19.800	20.250	19.650	20.200	20.200	102,000
2025-12-04	20.100	20.500	19.850	20.000	20.000	105,000
2025-12-03	19.800	20.500	19.750	20.050	20.050	134,000
2025-12-02	20.250	20.250	19.350	19.650	19.650	164,201
2025-12-01	20.450	20.450	19.650	20.000	20.000	157,000
2025-11-28	20.150	20.300	19.650	20.000	20.000	136,001
2025-11-27	20.100	20.100	19.450	19.700	19.700	204,233
2025-11-26	19.500	20.200	19.500	20.200	20.200	216,000
2025-11-25	19.000	19.900	19.000	19.500	19.500	207,000
2025-11-24	19.500	19.550	18.500	18.850	18.850	295,000
2025-11-21	19.250	19.250	18.500	18.750	18.750	571,000
2025-11-20	20.200	20.200	19.000	19.400	19.400	341,000
2025-11-19	19.950	20.000	19.350	19.400	19.400	564,000
2025-11-18	20.000	20.450	19.650	19.950	19.950	568,000
2025-11-17	21.300	21.300	19.800	20.200	20.200	869,250
2025-11-14	21.700	22.000	20.950	21.300	21.300	815,001
2025-11-13	23.150	23.150	21.400	22.100	22.100	1,253,000
2025-11-12	22.900	23.750	22.800	23.400	23.400	2,139,072
2025-11-11	24.900	25.300	24.850	25.300	25.300	1,717,219
2025-11-10	23.850	23.850	23.000	23.000	23.000	518,048
2025-11-07	24.300	24.300	23.750	23.800	23.800	364,005
2025-11-06	24.200	24.650	24.000	24.650	24.650	306,000
2025-11-05	24.900	24.950	24.000	24.650	24.650	284,000
2025-11-04	24.400	25.350	23.800	25.050	25.050	354,000
2025-11-03	24.800	24.800	23.800	24.000	24.000	505,000
2025-10-31	25.400	25.450	24.700	24.700	24.700	378,008
2025-10-30	24.850	26.200	24.650	25.300	25.300	430,000
2025-10-29	24.800	25.250	24.750	24.800	24.800	237,100
2025-10-28	25.450	25.450	24.700	24.800	24.800	260,051
2025-10-27	25.950	25.950	25.100	25.250	25.250	342,040

← NewerPage 4 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.