CastleNet Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 35.000 | 35.650 | 34.400 | 35.000 | 35.000 | 159,000 |
| 2024-10-31 | 35.650 | 35.650 | 35.650 | 35.650 | 35.650 | 0 |
| 2024-10-30 | 35.850 | 35.850 | 35.400 | 35.650 | 35.650 | 120,000 |
| 2024-10-29 | 36.000 | 36.350 | 35.450 | 35.850 | 35.850 | 198,000 |
| 2024-10-28 | 36.900 | 36.900 | 34.700 | 36.200 | 36.200 | 579,000 |
| 2024-10-25 | 37.300 | 37.500 | 36.700 | 36.900 | 36.900 | 178,000 |
| 2024-10-24 | 36.800 | 37.400 | 36.450 | 36.900 | 36.900 | 270,000 |
| 2024-10-23 | 38.000 | 38.100 | 36.100 | 36.800 | 36.800 | 652,000 |
| 2024-10-22 | 35.500 | 37.800 | 35.200 | 37.200 | 37.200 | 884,000 |
| 2024-10-21 | 34.300 | 35.600 | 34.000 | 35.600 | 35.600 | 310,000 |
| 2024-10-18 | 35.300 | 35.300 | 34.400 | 34.650 | 34.650 | 182,000 |
| 2024-10-17 | 34.900 | 35.600 | 34.300 | 34.750 | 34.750 | 286,000 |
| 2024-10-16 | 33.650 | 35.000 | 33.550 | 34.750 | 34.750 | 181,000 |
| 2024-10-15 | 34.050 | 35.800 | 33.200 | 34.500 | 34.500 | 494,000 |
| 2024-10-14 | 34.550 | 34.650 | 32.800 | 34.500 | 34.500 | 616,000 |
| 2024-10-11 | 33.200 | 36.500 | 32.700 | 35.300 | 35.300 | 1,670,000 |
| 2024-10-09 | 33.250 | 33.650 | 32.500 | 33.200 | 33.200 | 182,000 |
| 2024-10-08 | 34.050 | 35.000 | 33.550 | 33.550 | 33.550 | 305,000 |
| 2024-10-07 | 33.600 | 34.500 | 33.150 | 33.650 | 33.650 | 144,000 |
| 2024-10-04 | 33.000 | 33.000 | 31.950 | 32.900 | 32.900 | 96,000 |
| 2024-10-03 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2024-10-02 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2024-10-01 | 33.700 | 34.000 | 32.000 | 33.000 | 33.000 | 238,000 |
| 2024-09-30 | 33.900 | 34.650 | 33.700 | 33.700 | 33.700 | 149,000 |
| 2024-09-27 | 35.500 | 35.500 | 33.950 | 34.150 | 34.150 | 416,000 |
| 2024-09-26 | 33.300 | 35.700 | 33.300 | 34.850 | 34.850 | 701,000 |
| 2024-09-25 | 33.050 | 34.000 | 33.050 | 33.350 | 33.350 | 354,000 |
| 2024-09-24 | 32.150 | 33.500 | 32.150 | 33.100 | 33.100 | 251,000 |
| 2024-09-23 | 32.550 | 33.150 | 32.100 | 32.750 | 32.750 | 133,000 |
| 2024-09-20 | 32.600 | 33.000 | 31.900 | 32.550 | 32.550 | 165,000 |
| 2024-09-19 | 34.000 | 34.000 | 32.000 | 32.500 | 32.500 | 408,000 |
| 2024-09-18 | 31.000 | 33.950 | 30.700 | 33.600 | 33.600 | 714,000 |
| 2024-09-16 | 30.400 | 31.850 | 30.400 | 31.150 | 31.150 | 263,000 |
| 2024-09-13 | 29.700 | 30.200 | 29.700 | 30.000 | 30.000 | 63,000 |
| 2024-09-12 | 30.100 | 30.150 | 29.800 | 30.000 | 30.000 | 83,000 |
| 2024-09-11 | 30.050 | 30.900 | 29.500 | 30.900 | 30.900 | 58,000 |
| 2024-09-10 | 29.800 | 30.650 | 29.400 | 30.000 | 30.000 | 223,000 |
| 2024-09-09 | 30.700 | 30.700 | 29.800 | 30.650 | 30.650 | 148,000 |
| 2024-09-06 | 30.150 | 31.600 | 30.150 | 30.750 | 30.750 | 325,000 |
| 2024-09-05 | 31.150 | 31.150 | 30.050 | 30.100 | 30.100 | 128,000 |
| 2024-09-04 | 30.000 | 30.800 | 29.500 | 30.350 | 30.350 | 229,000 |
| 2024-09-03 | 31.000 | 31.500 | 30.800 | 31.100 | 31.100 | 123,000 |
| 2024-09-02 | 30.900 | 31.800 | 30.550 | 31.100 | 31.100 | 104,000 |
| 2024-08-30 | 31.800 | 31.800 | 30.700 | 31.100 | 31.100 | 86,000 |
| 2024-08-29 | 30.000 | 31.050 | 29.950 | 31.000 | 31.000 | 77,000 |
| 2024-08-28 | 31.000 | 32.100 | 29.800 | 31.000 | 31.000 | 300,000 |
| 2024-08-27 | 31.000 | 31.000 | 29.450 | 30.800 | 30.800 | 251,000 |
| 2024-08-26 | 30.600 | 30.800 | 30.350 | 30.800 | 30.800 | 112,000 |
| 2024-08-23 | 31.000 | 31.000 | 30.300 | 30.500 | 30.500 | 99,000 |
| 2024-08-22 | 31.050 | 31.400 | 30.800 | 31.000 | 31.000 | 154,000 |
| 2024-08-21 | 32.250 | 32.500 | 31.200 | 31.200 | 31.200 | 180,000 |
| 2024-08-20 | 31.200 | 32.800 | 31.100 | 32.300 | 32.300 | 403,000 |
| 2024-08-19 | 30.800 | 31.300 | 30.550 | 30.850 | 30.850 | 85,000 |
| 2024-08-16 | 31.150 | 31.150 | 30.350 | 30.800 | 30.800 | 132,000 |
| 2024-08-15 | 30.350 | 31.200 | 30.150 | 30.450 | 30.450 | 91,000 |
| 2024-08-14 | 31.000 | 31.250 | 30.000 | 30.200 | 30.200 | 141,000 |
| 2024-08-13 | 28.900 | 31.000 | 28.900 | 31.000 | 31.000 | 161,000 |
| 2024-08-12 | 31.900 | 32.050 | 31.100 | 31.250 | 31.250 | 117,000 |
| 2024-08-09 | 30.800 | 32.100 | 30.400 | 31.500 | 31.500 | 468,000 |
| 2024-08-08 | 28.500 | 30.800 | 28.500 | 30.100 | 30.100 | 198,000 |
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.