CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	23.050	24.000	23.000	23.850	23.212	43,793
2023-05-11	23.750	23.750	23.250	23.300	22.677	86,331
2023-05-10	24.100	24.100	23.550	23.750	23.115	55,476
2023-05-09	24.050	24.050	23.900	24.000	23.358	33,820
2023-05-08	24.550	24.800	24.350	24.500	23.845	44,978
2023-05-05	24.350	24.600	24.300	24.550	23.893	48,496
2023-05-04	24.300	24.500	24.100	24.350	23.699	36,248
2023-05-03	24.500	24.500	24.200	24.350	23.699	56,509
2023-05-02	23.850	25.250	23.600	24.600	23.942	309,901
2023-04-28	23.450	23.900	23.450	23.850	23.212	49,474
2023-04-27	23.300	23.550	23.300	23.400	22.774	21,443
2023-04-26	23.300	23.300	23.150	23.200	22.579	38,946
2023-04-25	24.150	24.150	23.300	23.300	22.677	108,759
2023-04-24	24.350	24.700	24.100	24.200	23.553	43,738
2023-04-21	24.950	24.950	24.350	24.450	23.796	109,357
2023-04-20	25.750	25.800	25.050	25.050	24.380	117,600
2023-04-19	25.300	26.000	25.200	25.450	24.769	232,179
2023-04-18	25.300	25.300	24.850	25.100	24.429	118,876
2023-04-17	24.650	25.350	24.600	25.150	24.477	178,653
2023-04-14	24.600	24.900	24.300	24.650	23.991	57,349
2023-04-13	24.950	24.950	24.600	24.650	23.991	32,249
2023-04-12	24.500	25.650	24.450	25.000	24.331	116,612
2023-04-11	24.500	24.700	24.250	24.350	23.699	88,273
2023-04-10	24.550	24.600	24.400	24.550	23.893	32,859
2023-04-07	24.700	24.950	24.500	24.550	23.893	44,573
2023-04-06	24.500	24.800	24.400	24.800	24.137	42,902
2023-03-31	24.700	24.700	24.400	24.400	23.747	31,685
2023-03-30	24.400	24.850	24.400	24.500	23.845	71,854
2023-03-29	24.600	24.600	24.400	24.400	23.747	32,457
2023-03-28	25.000	25.000	24.400	24.450	23.796	61,055
2023-03-27	25.250	25.250	24.600	24.850	24.185	107,612
2023-03-24	25.350	25.500	25.050	25.250	24.575	84,857
2023-03-23	24.700	24.900	24.650	24.900	24.234	55,114
2023-03-22	24.400	24.850	24.250	24.600	23.942	84,418
2023-03-21	24.300	24.550	24.200	24.200	23.553	104,578
2023-03-20	24.300	24.450	24.100	24.200	23.553	85,510
2023-03-17	24.800	24.800	24.300	24.300	23.650	74,817
2023-03-16	24.750	24.900	24.250	24.350	23.699	174,146
2023-03-15	25.650	26.000	25.000	25.100	24.429	289,713
2023-03-14	25.300	25.450	24.950	25.100	24.429	73,281
2023-03-13	25.600	25.600	24.700	25.600	24.915	153,846
2023-03-10	26.200	26.250	25.200	25.600	24.915	217,790
2023-03-09	25.950	26.500	25.700	26.100	25.402	296,804
2023-03-08	25.600	26.600	25.500	25.950	25.256	253,610
2023-03-07	25.550	25.850	25.500	25.600	24.915	228,149
2023-03-06	25.500	25.750	25.400	25.550	24.867	136,175
2023-03-03	25.600	25.850	25.400	25.450	24.769	124,898
2023-03-02	25.750	25.750	25.200	25.400	24.721	139,842
2023-03-01	25.100	26.000	25.100	25.550	24.867	188,910
2023-02-24	25.300	25.550	25.000	25.100	24.429	233,949
2023-02-23	25.750	25.750	25.050	25.150	24.477	165,603
2023-02-22	25.550	25.650	25.050	25.200	24.526	197,116
2023-02-21	25.550	26.000	25.100	25.250	24.575	267,073
2023-02-20	25.000	25.900	25.000	25.550	24.867	286,682
2023-02-17	25.500	25.500	24.900	25.250	24.575	407,482
2023-02-16	26.200	27.100	25.550	25.650	24.964	3,214,896
2023-02-15	23.700	25.500	23.500	25.500	24.818	1,229,038
2023-02-14	23.750	23.750	23.150	23.200	22.579	99,755
2023-02-13	23.650	23.650	23.000	23.000	22.385	107,825
2023-02-10	24.500	24.500	23.600	23.750	23.115	136,141

← NewerPage 15 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.