CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	32.450	33.400	32.300	32.300	32.300	204,000
2025-02-04	32.600	32.600	31.850	32.200	32.200	70,000
2025-02-03	32.000	32.600	31.000	32.600	32.600	152,000
2025-01-22	32.600	32.850	32.300	32.700	32.700	150,000
2025-01-21	31.950	33.800	31.950	32.800	32.800	326,000
2025-01-20	31.700	32.000	31.150	31.800	31.800	135,000
2025-01-17	32.000	32.100	31.500	31.800	31.800	90,000
2025-01-16	32.000	32.350	31.600	32.100	32.100	127,000
2025-01-15	31.700	31.900	31.100	31.850	31.850	121,000
2025-01-14	31.200	32.600	30.550	31.850	31.850	225,000
2025-01-13	31.750	32.500	30.050	31.200	31.200	344,000
2025-01-10	31.800	31.900	31.200	31.800	31.800	182,000
2025-01-09	32.600	32.650	31.500	31.850	31.850	470,000
2025-01-08	33.500	34.500	32.350	32.600	32.600	559,000
2025-01-07	32.700	32.850	31.500	31.650	31.650	580,000
2025-01-06	33.550	34.200	32.600	32.950	32.950	499,000
2025-01-03	34.100	34.750	32.350	33.000	33.000	796,000
2025-01-02	36.050	36.150	34.100	34.350	34.350	880,000
2024-12-31	35.000	37.150	34.700	36.750	36.750	1,755,000
2024-12-30	35.700	37.050	34.000	34.000	34.000	3,528,000
2024-12-27	46.050	46.050	37.750	37.750	37.750	5,945,000
2024-12-26	41.900	41.900	41.900	41.900	41.900	0
2024-12-25	46.300	46.800	41.000	41.900	41.900	2,300,000
2024-12-24	43.300	45.000	42.250	45.000	45.000	1,718,000
2024-12-23	40.300	43.000	40.300	42.600	42.600	1,538,000
2024-12-20	41.300	41.950	40.150	40.150	40.150	1,140,000
2024-12-19	37.800	41.000	37.400	40.950	40.950	1,678,000
2024-12-18	38.100	38.200	37.500	38.050	38.050	359,000
2024-12-17	38.200	38.450	37.100	37.850	37.850	311,000
2024-12-16	37.100	38.500	37.000	37.950	37.950	835,000
2024-12-13	37.000	38.000	36.500	37.100	37.100	710,000
2024-12-12	36.950	37.600	36.400	37.000	37.000	678,000
2024-12-11	34.000	37.000	33.000	37.000	37.000	446,000
2024-12-10	33.350	34.500	33.150	34.200	34.200	41,000
2024-12-09	34.500	34.500	33.200	33.950	33.950	175,000
2024-12-06	34.350	34.900	34.000	34.500	34.500	111,000
2024-12-05	36.000	36.000	34.300	34.950	34.950	143,000
2024-12-04	35.200	35.800	34.900	35.200	35.200	282,000
2024-12-03	35.050	35.700	34.600	35.200	35.200	289,000
2024-12-02	34.100	35.550	34.100	34.900	34.900	378,000
2024-11-29	32.200	34.150	32.200	34.100	34.100	256,000
2024-11-28	31.900	32.350	31.050	32.350	32.350	115,000
2024-11-27	32.000	32.000	31.500	31.900	31.900	54,000
2024-11-26	31.200	32.000	31.050	32.000	32.000	58,000
2024-11-25	31.950	32.050	31.600	31.600	31.600	99,000
2024-11-22	31.900	32.250	31.550	31.700	31.700	74,000
2024-11-21	30.400	31.650	29.950	31.200	31.200	109,000
2024-11-20	31.000	31.000	29.000	30.350	30.350	545,227
2024-11-19	30.900	31.000	30.550	31.000	31.000	54,000
2024-11-18	32.000	32.000	30.500	31.000	31.000	192,000
2024-11-15	32.300	32.450	31.600	32.300	32.300	261,000
2024-11-14	32.050	32.450	31.700	32.300	32.300	66,000
2024-11-13	32.400	32.400	31.400	32.050	32.050	179,000
2024-11-12	33.800	33.800	30.600	32.400	32.400	739,000
2024-11-11	34.000	34.250	33.700	34.000	34.000	161,000
2024-11-08	34.150	34.950	33.950	34.150	34.150	93,000
2024-11-07	34.200	34.350	33.850	34.150	34.150	63,000
2024-11-06	33.700	34.150	33.700	33.950	33.950	65,000
2024-11-05	33.800	34.100	33.500	33.700	33.700	88,000
2024-11-04	34.700	34.700	33.350	33.800	33.800	351,000

← NewerPage 8 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.