CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	28.300	28.550	28.300	28.400	28.400	39,435
2024-01-29	28.150	28.700	28.150	28.250	28.250	89,565
2024-01-26	28.850	29.000	28.750	28.750	28.750	33,405
2024-01-25	29.000	29.250	28.650	29.250	29.250	87,795
2024-01-24	29.350	29.350	28.650	29.150	29.150	129,370
2024-01-23	29.500	29.550	28.950	29.100	29.100	92,122
2024-01-22	29.550	29.600	28.850	29.050	29.050	147,950
2024-01-19	26.850	29.400	26.850	29.400	29.400	280,330
2024-01-18	27.200	27.200	26.650	26.750	26.750	43,682
2024-01-17	26.650	27.000	26.650	26.900	26.900	52,747
2024-01-16	28.100	28.100	26.550	27.200	27.200	216,607
2024-01-15	28.200	28.500	28.000	28.100	28.100	41,719
2024-01-12	28.450	28.450	28.050	28.200	28.200	42,310
2024-01-11	28.550	28.550	28.050	28.150	28.150	72,896
2024-01-10	28.450	28.550	28.150	28.150	28.150	70,947
2024-01-09	28.800	28.900	28.500	28.500	28.500	84,573
2024-01-08	28.800	29.250	28.800	28.800	28.800	45,750
2024-01-05	28.700	28.900	28.600	28.750	28.750	84,398
2024-01-04	29.000	29.150	28.900	29.050	29.050	58,074
2024-01-03	28.850	28.950	28.600	28.900	28.900	68,073
2024-01-02	29.150	29.350	28.950	28.950	28.950	66,095
2023-12-29	29.800	29.800	28.800	29.100	29.100	100,900
2023-12-28	29.000	29.450	28.900	29.100	29.100	54,167
2023-12-27	29.000	29.100	28.700	28.900	28.900	99,256
2023-12-26	28.900	29.150	28.700	29.000	29.000	68,959
2023-12-25	28.500	29.250	28.500	28.650	28.650	58,972
2023-12-22	29.250	29.500	28.600	28.600	28.600	230,813
2023-12-21	29.300	29.400	29.150	29.200	29.200	58,332
2023-12-20	29.200	29.700	29.200	29.300	29.300	89,439
2023-12-19	30.050	30.050	28.850	29.100	29.100	220,809
2023-12-18	29.650	30.000	29.300	29.850	29.850	146,117
2023-12-15	29.950	30.400	29.550	29.650	29.650	104,884
2023-12-14	30.550	30.750	29.850	30.150	30.150	174,305
2023-12-13	29.350	30.300	29.350	30.300	30.300	240,704
2023-12-12	29.750	29.750	29.150	29.350	29.350	103,880
2023-12-11	29.750	29.750	29.400	29.550	29.550	81,550
2023-12-08	30.150	30.150	29.700	29.750	29.750	122,053
2023-12-07	30.300	30.550	30.000	30.000	30.000	147,876
2023-12-06	30.900	30.900	30.200	30.400	30.400	150,555
2023-12-05	31.050	31.050	30.200	30.600	30.600	235,559
2023-12-04	30.300	30.950	30.000	30.500	30.500	298,852
2023-12-01	29.450	30.500	29.450	30.150	30.150	248,905
2023-11-30	29.450	29.900	29.300	29.400	29.400	89,577
2023-11-29	29.550	29.850	29.400	29.550	29.550	75,251
2023-11-28	30.100	30.100	29.450	29.550	29.550	66,393
2023-11-27	29.600	29.700	29.300	29.400	29.400	96,920
2023-11-24	30.100	30.100	29.500	29.500	29.500	120,694
2023-11-23	30.150	30.600	30.150	30.150	30.150	126,775
2023-11-22	29.800	30.200	29.750	30.100	30.100	176,846
2023-11-21	30.100	30.100	29.750	29.850	29.850	142,936
2023-11-20	29.450	30.000	29.450	29.750	29.750	135,163
2023-11-17	29.250	29.500	29.100	29.350	29.350	118,627
2023-11-16	29.450	29.800	29.050	29.250	29.250	204,943
2023-11-15	30.000	30.100	29.250	29.300	29.300	394,296
2023-11-14	30.700	31.050	29.800	29.800	29.800	629,047
2023-11-13	30.250	31.550	30.000	31.500	31.500	546,162
2023-11-10	31.000	31.100	29.950	30.000	30.000	605,154
2023-11-09	29.800	31.600	29.600	31.000	31.000	1,255,771
2023-11-08	28.550	30.450	28.500	29.850	29.850	680,964
2023-11-07	28.750	28.750	28.350	28.700	28.700	267,985

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.6500 TWD
2022-08-31	0.9563 TWD
2021-08-04	0.5000 TWD
2020-07-02	0.5000 TWD
2019-06-20	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.