CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.950	25.950	25.100	25.250	25.250	342,040
2025-10-23	25.000	25.750	24.700	25.750	25.750	369,586
2025-10-22	24.450	25.150	24.450	24.850	24.850	418,300
2025-10-21	25.000	25.200	24.450	24.700	24.700	339,151
2025-10-20	24.850	24.850	24.150	24.500	24.500	750,000
2025-10-17	24.500	25.250	24.500	24.850	24.850	272,025
2025-10-16	25.450	25.500	24.800	25.050	25.050	378,004
2025-10-15	25.250	25.350	24.700	25.050	25.050	385,200
2025-10-14	26.700	27.300	25.250	25.250	25.250	953,023
2025-10-13	26.100	27.900	26.000	26.550	26.550	744,261
2025-10-09	27.300	29.200	27.300	28.750	28.750	768,150
2025-10-08	27.550	27.600	26.900	27.200	27.200	292,000
2025-10-07	26.750	27.800	26.050	27.600	27.600	450,051
2025-10-03	26.400	26.850	25.900	26.650	26.650	314,100
2025-10-02	25.750	26.700	25.300	26.400	26.400	452,000
2025-10-01	27.100	27.100	25.150	25.750	25.750	1,198,000
2025-09-30	27.150	27.250	26.700	26.800	26.800	388,050
2025-09-29	27.250	27.250	27.250	27.250	27.250	0
2025-09-26	27.850	28.600	27.100	27.250	27.250	543,000
2025-09-25	28.700	29.200	28.000	28.150	28.150	845,050
2025-09-24	28.400	29.400	28.200	28.700	28.700	672,000
2025-09-23	28.450	29.100	28.200	28.400	28.400	533,000
2025-09-22	28.750	28.750	27.800	28.100	28.100	566,035
2025-09-19	28.300	28.850	27.950	28.350	28.350	527,185
2025-09-18	29.300	29.300	28.100	28.300	28.300	931,677
2025-09-17	30.200	30.200	28.900	28.900	28.900	1,687,487
2025-09-16	32.750	32.850	30.600	30.700	30.700	2,294,110
2025-09-15	30.650	32.600	30.150	32.600	32.600	4,287,164
2025-09-12	31.600	31.600	28.850	29.800	29.800	5,195,100
2025-09-11	28.750	28.750	28.750	28.750	28.750	742,010
2025-09-10	26.150	26.150	26.150	26.150	26.150	322,100
2025-09-09	24.050	24.350	23.800	23.800	23.800	330,024
2025-09-08	24.300	24.350	23.850	24.000	24.000	298,000
2025-09-05	24.150	24.300	23.650	24.300	24.300	318,192
2025-09-04	24.100	24.550	23.750	24.050	24.050	552,045
2025-09-03	25.000	25.350	24.100	24.100	24.100	461,301
2025-09-02	24.300	25.200	23.700	25.000	25.000	594,000
2025-09-01	24.100	24.750	24.100	24.200	24.200	322,000
2025-08-29	24.350	24.700	23.950	24.000	24.000	690,000
2025-08-28	24.650	24.650	23.800	23.900	23.900	718,002
2025-08-27	24.300	25.050	24.000	24.600	24.600	435,010
2025-08-26	24.350	24.700	23.600	24.100	24.100	694,000
2025-08-25	25.000	25.000	24.350	24.350	24.350	490,000
2025-08-22	24.900	25.450	24.500	24.500	24.500	376,006
2025-08-21	25.000	25.400	24.450	24.900	24.900	515,082
2025-08-20	25.450	25.550	24.500	24.650	24.650	589,405
2025-08-19	26.700	26.700	25.250	25.650	25.650	1,096,001
2025-08-18	26.000	27.000	24.150	26.800	26.800	2,469,000
2025-08-15	26.800	26.800	26.800	26.800	26.800	1,362,501
2025-08-14	29.600	30.200	28.700	29.750	29.750	1,387,000
2025-08-13	30.300	31.300	29.400	29.600	29.600	2,180,004
2025-08-12	32.400	32.700	30.000	30.250	30.250	2,551,041
2025-08-11	32.000	32.000	29.200	30.300	30.300	2,007,000
2025-08-08	32.800	33.050	32.000	32.400	32.400	1,254,000
2025-08-07	33.550	34.000	31.400	33.150	33.150	1,883,001
2025-08-06	32.500	34.400	32.300	33.150	33.150	1,677,110
2025-08-05	31.550	33.100	31.050	32.000	32.000	905,100
2025-08-04	31.000	31.700	30.600	30.850	30.850	425,001
2025-08-01	30.200	30.200	30.200	30.200	30.200	600,391
2025-07-31	29.500	31.150	29.250	30.200	30.200	624,000

← NewerPage 5 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.