CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.300	17.300	16.700	16.700	16.700	34,611
2026-10-19	17.500	17.500	16.750	17.000	17.000	47,839
2026-10-16	16.900	17.300	16.800	17.250	17.250	56,819
2026-10-15	17.500	17.500	17.000	17.000	17.000	103,000
2026-10-14	17.600	17.950	17.500	17.700	17.700	54,000
2026-10-13	17.100	18.250	16.900	17.300	17.300	185,420
2026-10-12	17.600	19.350	17.600	18.750	18.750	224,379
2026-10-08	17.700	17.950	17.600	17.600	17.600	38,199
2026-10-07	17.550	17.900	17.400	17.550	17.550	41,200
2026-10-06	17.800	18.000	17.550	17.550	17.550	52,800
2026-10-05	18.100	18.150	17.800	17.800	17.800	96,000
2026-10-02	17.600	18.300	17.600	18.050	18.050	111,506
2026-10-01	17.150	17.700	17.150	17.550	17.550	63,200
2026-09-30	17.050	17.500	17.000	17.150	17.150	146,690
2026-09-29	17.500	17.700	17.200	17.300	17.300	115,398
2026-09-24	17.500	18.750	17.450	17.700	17.700	174,316
2026-09-23	17.600	18.000	16.850	17.600	17.600	357,590
2026-09-22	19.500	19.550	18.150	18.150	18.150	487,037
2026-09-21	22.100	22.100	20.100	20.150	20.150	327,807
2026-09-18	22.330	22.330	22.330	22.330	22.330	0
2026-09-17	22.330	22.330	22.330	22.330	22.330	0
2026-09-16	22.330	22.330	22.330	22.330	22.330	0
2026-09-15	22.330	22.330	22.330	22.330	22.330	0
2026-09-14	22.330	22.330	22.330	22.330	22.330	0
2026-09-11	22.330	22.330	22.330	22.330	22.330	0
2026-09-10	22.330	22.330	22.330	22.330	22.330	0
2026-09-09	22.330	22.413	22.080	22.330	22.330	85,822
2026-09-08	22.163	22.413	22.080	22.330	22.330	75,014
2026-09-07	22.830	22.830	22.080	22.163	22.163	83,416
2026-09-04	22.996	22.996	22.080	22.497	22.497	64,810
2026-09-03	13.600	13.600	13.300	13.300	13.300	97,000
2026-09-02	13.200	13.600	13.200	13.500	13.500	183,002
2026-09-01	13.500	13.600	13.350	13.550	13.550	162,002
2026-08-31	13.700	13.900	13.300	13.450	13.450	143,001
2026-08-28	14.350	14.350	13.850	13.900	13.900	202,064
2026-08-27	14.650	14.650	14.000	14.150	14.150	385,102
2026-08-26	14.650	14.650	14.550	14.650	14.650	685,001
2026-08-25	13.300	13.400	13.100	13.350	13.350	88,015
2026-08-24	13.450	13.500	13.300	13.400	13.400	161,082
2026-08-21	13.650	13.750	13.450	13.500	13.500	137,002
2026-08-20	13.500	14.400	13.400	13.650	13.650	73,010
2026-08-19	13.450	13.700	13.300	13.500	13.500	99,102
2026-08-18	13.800	13.800	13.200	13.500	13.500	316,002
2026-08-17	14.000	14.000	13.400	13.750	13.750	208,001
2026-08-14	14.300	14.950	13.900	14.100	14.100	525,000
2026-08-13	14.800	15.000	14.700	14.700	14.700	109,002
2026-08-12	14.700	15.300	14.700	14.800	14.800	214,003
2026-08-11	15.000	15.100	14.700	14.850	14.850	210,053
2026-08-10	15.250	15.500	15.100	15.450	15.450	89,020
2026-08-07	15.250	15.950	15.100	15.100	15.100	123,008
2026-08-06	15.200	15.200	14.900	15.150	15.150	59,000
2026-08-05	15.250	15.350	15.050	15.200	15.200	101,022
2026-08-04	15.100	15.500	15.000	15.150	15.150	72,006
2026-08-03	14.450	15.300	14.200	15.050	15.050	206,000
2026-07-31	14.250	15.000	14.250	14.500	14.500	61,001
2026-07-30	14.250	14.350	13.900	14.000	14.000	191,000
2026-07-29	14.800	15.350	14.200	14.300	14.300	148,000
2026-07-28	15.350	15.350	14.800	14.800	14.800	198,000
2026-07-27	15.550	15.600	15.250	15.300	15.300	111,000
2026-07-24	16.150	16.150	15.550	15.550	15.550	109,300

Page 1 of 5 · 244 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.