CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	28.800	29.700	28.400	29.500	29.500	490,001
2025-07-29	29.650	30.100	28.800	29.000	29.000	813,000
2025-07-28	30.000	30.700	29.300	29.800	29.800	687,001
2025-07-25	31.050	31.300	30.350	30.400	30.400	471,000
2025-07-24	31.700	32.050	30.650	31.050	31.050	675,030
2025-07-23	31.650	32.350	31.600	31.650	31.650	410,138
2025-07-22	33.300	33.350	31.650	31.650	31.650	928,320
2025-07-21	33.300	33.500	33.150	33.250	33.250	274,100
2025-07-18	33.400	33.750	33.300	33.300	33.300	411,550
2025-07-17	33.750	33.900	33.100	33.400	33.400	404,000
2025-07-16	34.850	34.850	33.350	33.450	33.450	861,005
2025-07-15	34.850	35.250	34.150	34.450	34.450	414,101
2025-07-14	34.500	35.350	33.900	34.200	34.200	413,100
2025-07-11	34.650	35.450	33.250	34.600	34.600	1,832,005
2025-07-10	35.700	36.300	35.350	35.500	35.500	713,300
2025-07-09	36.400	36.400	35.650	35.800	35.800	509,236
2025-07-08	34.200	36.800	34.200	36.600	36.600	800,100
2025-07-07	36.800	37.150	34.800	34.950	34.950	1,162,654
2025-07-04	37.800	38.750	36.250	37.400	37.400	1,435,251
2025-07-03	37.900	38.150	36.750	37.700	37.700	1,939,618
2025-07-02	34.400	37.800	34.400	37.800	37.800	2,383,019
2025-07-01	34.200	34.500	34.200	34.400	34.400	270,000
2025-06-30	35.000	35.400	34.050	34.200	34.200	411,050
2025-06-27	34.400	35.300	34.000	34.900	34.900	635,000
2025-06-26	33.200	34.300	33.200	33.900	33.900	373,000
2025-06-25	34.000	34.150	33.300	33.300	33.300	429,310
2025-06-24	33.700	34.400	33.400	33.600	33.600	471,222
2025-06-23	32.200	33.650	32.000	33.050	33.050	534,000
2025-06-20	34.300	34.600	33.350	33.450	33.450	520,200
2025-06-19	35.400	35.800	34.300	34.300	34.300	952,125
2025-06-18	37.650	37.650	35.800	35.800	35.800	872,217
2025-06-17	36.050	36.750	35.200	36.400	36.400	978,212
2025-06-16	36.000	36.700	35.100	35.300	35.300	1,110,199
2025-06-13	35.700	37.400	34.450	36.950	36.950	1,623,663
2025-06-12	37.000	37.650	35.750	35.750	35.750	1,915,050
2025-06-11	39.300	39.400	36.650	37.000	37.000	3,182,093
2025-06-10	41.000	41.750	38.050	38.300	38.300	4,798,362
2025-06-09	39.800	42.000	38.900	40.750	40.750	7,610,941
2025-06-06	35.000	38.400	34.700	38.250	38.250	3,893,591
2025-06-05	35.100	35.350	34.300	35.000	35.000	553,000
2025-06-04	34.150	36.700	34.100	35.050	35.050	1,093,100
2025-06-03	35.000	35.000	33.600	34.100	34.100	458,017
2025-06-02	34.200	34.850	33.200	34.250	34.250	515,104
2025-05-29	35.350	35.550	34.050	34.400	34.400	673,051
2025-05-28	36.600	36.600	35.200	35.200	35.200	956,050
2025-05-27	34.500	36.400	34.500	35.450	35.450	899,000
2025-05-26	37.000	37.600	34.900	35.400	35.400	2,115,000
2025-05-23	36.300	38.300	34.500	38.250	38.250	1,570,319
2025-05-22	32.950	35.900	31.500	35.900	35.900	2,440,151
2025-05-21	31.500	33.400	31.050	32.650	32.650	834,119
2025-05-20	31.950	33.400	31.050	31.750	31.750	559,060
2025-05-19	31.800	32.250	31.300	31.300	31.300	373,150
2025-05-16	32.950	33.100	32.250	32.300	32.300	351,075
2025-05-15	35.050	35.300	32.650	32.950	32.950	695,000
2025-05-14	32.800	35.300	31.800	33.800	33.800	1,677,999
2025-05-13	30.400	33.250	30.000	32.950	32.950	1,688,609
2025-05-12	29.900	30.250	28.100	30.250	30.250	947,000
2025-05-09	26.550	28.350	26.500	27.500	27.500	297,000
2025-05-08	25.650	28.200	25.650	27.700	27.700	451,066
2025-05-07	25.450	26.900	25.000	25.650	25.650	108,019

← NewerPage 6 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.