CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	28.400	28.950	28.050	28.100	28.100	496,645
2023-11-03	26.600	27.050	26.500	26.550	26.550	53,225
2023-11-02	26.000	26.700	26.000	26.600	26.600	108,568
2023-11-01	25.850	26.400	25.700	25.700	25.700	85,486
2023-10-31	27.150	27.200	25.800	25.800	25.800	155,950
2023-10-30	26.550	27.100	26.550	27.100	27.100	70,785
2023-10-27	26.800	27.450	26.800	26.850	26.850	63,593
2023-10-26	27.600	27.750	27.100	27.100	27.100	69,568
2023-10-25	27.750	28.200	27.600	27.600	27.600	76,338
2023-10-24	26.750	27.400	26.600	27.400	27.400	146,143
2023-10-23	26.450	27.900	26.450	26.900	26.900	124,710
2023-10-20	27.550	27.550	26.500	26.950	26.950	260,560
2023-10-19	27.150	28.000	27.150	27.750	27.750	145,136
2023-10-18	28.150	28.150	27.100	27.200	27.200	240,953
2023-10-17	29.000	29.300	28.050	28.050	28.050	297,126
2023-10-16	29.850	29.850	28.850	28.950	28.950	229,886
2023-10-13	30.300	30.400	29.800	29.900	29.900	141,313
2023-10-12	30.100	30.300	29.600	30.050	30.050	175,813
2023-10-11	30.250	30.500	29.300	30.150	30.150	372,370
2023-10-06	30.700	31.400	30.000	30.050	30.050	1,548,492
2023-10-05	29.000	30.800	29.000	30.800	30.800	1,689,195
2023-10-04	28.450	28.950	27.800	28.000	28.000	237,516
2023-10-03	28.950	29.250	28.550	28.600	28.600	148,626
2023-10-02	29.100	29.200	28.500	28.750	28.750	197,197
2023-09-28	28.750	29.250	28.750	28.900	28.900	120,810
2023-09-27	28.550	28.900	28.500	28.900	28.900	80,578
2023-09-26	29.700	29.700	28.800	28.900	28.900	131,349
2023-09-25	29.550	30.300	29.550	29.700	29.700	86,456
2023-09-22	28.800	29.600	28.800	29.550	29.550	112,063
2023-09-21	29.500	29.500	28.700	29.150	29.150	270,290
2023-09-20	30.100	30.150	29.450	29.550	29.550	223,114
2023-09-19	30.300	30.900	30.100	30.100	30.100	180,909
2023-09-18	30.350	30.850	30.200	30.400	30.400	180,398
2023-09-15	31.200	31.650	30.250	30.600	30.600	247,627
2023-09-14	30.500	31.300	30.500	30.950	30.950	199,638
2023-09-13	30.250	30.850	30.050	30.500	30.500	166,941
2023-09-12	30.400	30.850	30.000	30.250	30.250	328,911
2023-09-11	31.100	31.300	30.250	30.550	30.550	289,243
2023-09-08	31.250	31.250	30.200	30.800	30.800	662,642
2023-09-07	32.200	32.800	31.050	31.250	31.250	874,291
2023-09-06	33.350	33.350	32.300	32.300	32.300	364,184
2023-09-05	32.800	33.050	32.200	33.050	33.050	345,180
2023-09-04	33.900	34.200	32.250	32.650	32.650	915,194
2023-09-01	31.650	33.500	31.500	33.150	33.150	1,710,521
2023-08-31	31.950	32.200	31.500	31.650	31.650	305,046
2023-08-30	31.300	32.900	31.300	32.100	32.100	725,445
2023-08-29	31.200	31.850	30.700	31.000	31.000	370,471
2023-08-28	32.400	33.350	31.050	31.050	31.050	792,496
2023-08-25	32.350	34.000	32.100	32.550	32.550	952,939
2023-08-24	32.300	34.550	32.000	32.800	32.800	2,665,389
2023-08-23	31.200	32.650	30.700	32.300	32.300	1,594,571
2023-08-22	32.000	32.450	30.700	30.700	30.700	1,311,761
2023-08-21	34.850	35.300	31.550	32.000	32.000	2,876,651
2023-08-18	34.100	37.800	32.700	34.000	34.000	6,230,745
2023-08-17	35.100	35.100	35.000	35.100	35.100	2,032,001
2023-08-16	29.550	32.000	29.300	31.950	31.950	1,111,445
2023-08-15	29.500	30.850	29.500	30.100	30.100	517,509
2023-08-14	29.950	30.950	29.400	29.650	29.650	632,818
2023-08-11	30.000	30.300	29.200	29.700	29.700	773,116
2023-08-10	31.950	32.100	30.000	30.000	30.000	1,370,584

← NewerPage 13 of 21 · 1,222 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.