CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	25.500	25.800	25.350	25.400	25.400	43,001
2025-05-05	25.600	26.250	23.750	25.500	25.500	177,050
2025-05-02	27.200	27.200	26.050	26.150	26.150	118,000
2025-04-30	27.300	27.950	26.400	26.500	26.500	221,000
2025-04-29	27.500	27.500	26.000	26.750	26.750	163,107
2025-04-28	26.750	27.250	25.800	26.600	26.600	464,010
2025-04-25	27.250	27.250	26.500	27.250	27.250	726,008
2025-04-24	24.800	24.800	24.800	24.800	24.800	232,000
2025-04-23	22.550	22.550	22.550	22.550	22.550	105,000
2025-04-22	20.100	21.000	20.100	20.500	20.500	107,159
2025-04-21	21.700	21.700	20.650	20.650	20.650	71,000
2025-04-18	22.850	22.850	21.800	21.800	21.800	60,000
2025-04-17	22.850	22.850	22.000	22.150	22.150	62,000
2025-04-16	24.600	24.600	22.350	22.350	22.350	304,001
2025-04-15	20.750	22.700	20.750	22.700	22.700	236,005
2025-04-14	20.900	22.350	20.450	20.650	20.650	177,000
2025-04-11	20.800	22.150	19.900	20.350	20.350	318,584
2025-04-10	22.100	22.100	21.400	22.100	22.100	215,250
2025-04-09	20.100	23.950	20.100	20.100	20.100	832,002
2025-04-08	22.300	22.300	22.300	22.300	22.300	260,023
2025-04-07	24.750	24.750	24.750	24.750	24.750	29,000
2025-04-02	27.150	27.700	26.600	27.500	27.500	89,201
2025-04-01	27.100	27.450	26.300	27.150	27.150	311,550
2025-03-31	28.900	28.900	26.550	27.000	27.000	501,250
2025-03-28	31.000	31.000	27.900	29.500	29.500	940,260
2025-03-27	31.250	31.250	30.250	31.000	31.000	247,000
2025-03-26	31.950	31.950	31.000	31.450	31.450	206,000
2025-03-25	31.700	32.000	31.200	31.650	31.650	211,000
2025-03-24	32.550	32.750	31.100	31.700	31.700	467,205
2025-03-21	32.550	33.400	32.500	32.650	32.650	109,001
2025-03-20	32.400	33.150	32.400	32.650	32.650	167,010
2025-03-19	33.400	33.400	32.350	32.550	32.550	171,002
2025-03-18	32.550	33.000	32.150	32.700	32.700	198,000
2025-03-17	33.550	33.550	32.550	32.550	32.550	368,001
2025-03-14	33.750	34.650	32.450	33.450	33.450	434,100
2025-03-13	35.000	36.200	33.700	33.850	33.850	528,020
2025-03-12	34.100	35.650	34.100	34.700	34.700	674,168
2025-03-11	36.100	36.600	35.000	35.650	35.650	475,088
2025-03-10	36.050	37.100	34.600	36.850	36.850	628,116
2025-03-07	36.050	38.000	35.600	35.750	35.750	519,360
2025-03-06	35.750	37.650	35.600	36.700	36.700	641,000
2025-03-05	36.250	36.250	35.500	35.650	35.650	656,120
2025-03-04	36.900	37.050	35.650	36.250	36.250	576,290
2025-03-03	37.900	38.150	36.700	37.000	37.000	844,000
2025-02-27	36.600	38.150	36.200	37.950	37.950	1,158,090
2025-02-26	40.000	40.000	37.050	37.200	37.200	2,034,105
2025-02-25	34.200	37.800	33.800	37.800	37.800	1,003,066
2025-02-24	34.900	35.250	33.950	34.400	34.400	285,030
2025-02-21	34.000	35.350	34.000	35.000	35.000	198,000
2025-02-20	35.800	35.800	34.200	34.400	34.400	216,100
2025-02-19	34.750	35.350	34.650	34.800	34.800	211,000
2025-02-18	34.000	35.100	33.500	34.750	34.750	345,060
2025-02-17	35.350	35.350	33.550	34.250	34.250	297,101
2025-02-14	35.050	35.750	33.800	34.400	34.400	367,227
2025-02-13	35.350	35.900	35.000	35.050	35.050	332,030
2025-02-12	36.300	37.000	34.900	35.350	35.350	420,200
2025-02-11	37.900	38.150	36.000	36.300	36.300	680,030
2025-02-10	36.700	38.100	36.200	37.500	37.500	645,401
2025-02-07	35.200	37.600	34.200	37.600	37.600	1,000,148
2025-02-06	32.300	34.900	32.300	34.750	34.750	470,070

← NewerPage 7 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.