CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	31.300	32.700	30.000	32.350	32.350	4,374,822
2023-08-08	28.700	31.550	27.750	31.550	31.550	4,244,402
2023-08-07	29.900	29.950	28.250	28.700	28.700	573,787
2023-08-04	27.750	29.100	26.350	28.800	28.800	842,174
2023-08-02	28.700	28.800	27.250	27.750	27.750	980,058
2023-08-01	27.800	27.850	27.100	27.200	27.200	220,543
2023-07-31	27.900	28.350	27.250	27.400	27.400	246,048
2023-07-28	28.400	28.650	27.450	27.750	27.750	338,323
2023-07-27	28.950	29.100	28.050	28.050	28.050	464,125
2023-07-26	29.650	31.250	28.400	28.900	28.900	1,293,647
2023-07-25	29.300	30.000	28.500	29.600	29.600	2,706,661
2023-07-24	27.550	29.350	27.300	29.350	29.350	989,317
2023-07-21	27.050	27.250	26.700	26.700	26.700	199,272
2023-07-20	27.250	27.900	26.700	27.150	27.150	350,320
2023-07-19	27.500	27.500	26.500	26.600	26.600	218,151
2023-07-18	26.900	27.650	26.450	26.450	26.450	560,347
2023-07-17	27.650	28.000	27.300	27.300	27.300	680,922
2023-07-14	28.650	29.150	28.200	28.250	28.250	699,206
2023-07-13	28.300	29.500	27.550	28.750	28.750	1,838,331
2023-07-12	28.200	29.150	27.400	28.800	28.800	1,370,903
2023-07-11	32.200	32.200	28.200	28.350	28.350	4,193,787
2023-07-10	30.750	31.250	29.700	31.250	31.250	4,450,940
2023-07-07	28.450	28.450	27.300	28.450	28.450	5,292,997
2023-07-06	24.350	25.900	24.200	25.900	25.900	939,184
2023-07-05	23.650	23.700	23.550	23.550	23.550	32,200
2023-07-04	23.700	23.850	23.600	23.650	23.650	83,364
2023-07-03	23.800	23.850	23.350	23.650	23.650	72,133
2023-06-30	24.550	24.900	24.200	24.300	23.650	120,317
2023-06-29	25.200	25.200	24.500	24.550	23.893	112,151
2023-06-28	24.800	25.250	24.750	24.850	24.185	118,491
2023-06-27	25.200	25.250	24.600	24.700	24.039	185,541
2023-06-26	24.600	25.000	24.500	25.000	24.331	159,953
2023-06-21	23.850	24.350	23.850	24.350	23.699	99,911
2023-06-20	24.550	24.600	24.100	24.100	23.455	163,176
2023-06-19	24.100	24.800	24.100	24.600	23.942	224,221
2023-06-16	23.700	24.400	23.700	24.250	23.601	249,846
2023-06-15	23.600	23.700	23.500	23.700	23.066	68,243
2023-06-14	23.800	23.800	23.650	23.650	23.017	102,640
2023-06-13	23.650	23.750	23.550	23.600	22.969	72,617
2023-06-12	23.500	23.700	23.400	23.550	22.920	64,572
2023-06-09	23.850	23.850	23.500	23.600	22.969	65,773
2023-06-08	23.500	23.900	23.450	23.500	22.871	37,836
2023-06-07	23.900	23.900	23.500	23.500	22.871	52,431
2023-06-06	23.700	23.750	23.500	23.500	22.871	56,513
2023-06-05	23.700	23.750	23.600	23.700	23.066	78,695
2023-06-02	24.000	24.000	23.500	23.650	23.017	81,578
2023-06-01	23.500	23.800	23.500	23.550	22.920	68,455
2023-05-31	23.400	23.700	23.400	23.650	23.017	31,172
2023-05-30	23.500	23.600	23.300	23.600	22.969	115,431
2023-05-29	23.450	23.800	23.450	23.450	22.823	69,945
2023-05-26	23.500	23.500	23.300	23.400	22.774	62,419
2023-05-25	23.500	23.600	23.400	23.400	22.774	75,746
2023-05-24	23.400	23.600	23.300	23.600	22.969	61,892
2023-05-23	23.350	23.500	23.300	23.400	22.774	76,848
2023-05-22	23.200	23.450	23.200	23.350	22.725	42,050
2023-05-19	23.500	23.700	23.400	23.450	22.823	32,787
2023-05-18	23.600	23.750	23.200	23.500	22.871	132,309
2023-05-17	23.950	23.950	23.250	23.650	23.017	49,112
2023-05-16	23.650	23.950	23.300	23.500	22.871	46,451
2023-05-15	23.150	23.750	23.150	23.550	22.920	12,118

← NewerPage 14 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.