CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	24.600	24.700	24.050	24.300	23.650	117,612
2023-02-08	24.800	24.800	24.200	24.250	23.601	113,916
2023-02-07	24.300	24.900	23.900	24.400	23.747	236,923
2023-02-06	24.200	24.200	23.850	24.000	23.358	112,324
2023-02-03	24.000	24.200	23.900	24.100	23.455	214,208
2023-02-02	24.550	24.800	24.100	24.350	23.699	302,401
2023-02-01	24.850	24.850	23.850	24.100	23.455	400,141
2023-01-31	23.500	24.700	23.150	24.350	23.699	1,051,794
2023-01-30	21.200	23.100	21.200	23.100	22.482	677,658
2023-01-17	21.200	21.200	20.950	21.000	20.438	53,162
2023-01-16	21.250	21.450	21.000	21.050	20.487	76,143
2023-01-13	21.650	21.800	21.250	21.450	20.876	114,325
2023-01-12	22.250	22.400	21.550	21.850	21.266	93,253
2023-01-11	20.650	22.500	20.600	22.000	21.412	333,144
2023-01-10	20.550	21.600	20.500	20.600	20.049	114,170
2023-01-09	20.700	20.750	20.400	20.400	19.854	36,793
2023-01-06	20.450	20.600	20.350	20.350	19.806	47,592
2023-01-05	20.550	20.650	20.300	20.350	19.806	44,658
2023-01-04	20.300	20.550	20.200	20.200	19.660	103,777
2023-01-03	20.300	20.300	20.000	20.150	19.611	46,609
2022-12-30	20.700	20.700	20.400	20.400	19.854	58,108
2022-12-29	20.100	20.250	19.950	20.250	19.708	109,235
2022-12-28	20.700	20.750	20.050	20.250	19.708	164,008
2022-12-27	20.900	20.950	20.900	20.900	20.341	29,022
2022-12-26	21.300	21.300	20.800	20.800	20.244	47,237
2022-12-23	21.150	21.400	21.100	21.150	20.584	27,189
2022-12-22	21.200	21.350	21.100	21.200	20.633	43,848
2022-12-21	20.900	21.200	20.900	21.000	20.438	41,668
2022-12-20	21.650	21.800	20.850	21.000	20.438	126,692
2022-12-19	22.250	22.250	21.650	21.650	21.071	144,100
2022-12-16	22.600	22.600	22.250	22.250	21.655	161,415
2022-12-15	22.850	23.200	22.850	22.900	22.287	71,227
2022-12-14	22.800	23.450	22.750	22.850	22.239	62,169
2022-12-13	22.800	23.000	22.600	22.600	21.996	61,624
2022-12-12	22.700	23.050	22.650	22.900	22.287	40,538
2022-12-09	23.200	23.250	22.750	22.800	22.190	42,151
2022-12-08	23.000	23.100	22.450	23.050	22.433	61,866
2022-12-07	23.650	23.650	22.700	23.000	22.385	162,908
2022-12-06	24.600	24.600	23.500	23.500	22.871	209,945
2022-12-05	24.200	25.000	24.200	24.600	23.942	337,532
2022-12-02	23.300	24.100	23.200	24.050	23.407	293,628
2022-12-01	23.200	23.250	23.000	23.150	22.531	131,044
2022-11-30	22.500	23.000	22.500	23.000	22.385	106,182
2022-11-29	22.600	22.850	22.500	22.500	21.898	75,713
2022-11-28	22.200	22.750	22.200	22.600	21.996	66,564
2022-11-25	22.800	22.800	22.450	22.500	21.898	79,510
2022-11-24	22.950	23.200	22.300	22.800	22.190	45,885
2022-11-23	23.500	23.500	22.850	23.000	22.385	59,209
2022-11-22	22.900	22.900	22.650	22.800	22.190	45,150
2022-11-21	23.250	23.500	22.950	23.100	22.482	34,004
2022-11-18	23.450	23.750	23.300	23.300	22.677	175,602
2022-11-17	22.500	23.450	22.500	23.150	22.531	236,682
2022-11-16	22.650	22.900	22.550	22.550	21.947	110,711
2022-11-15	22.700	22.950	22.650	22.750	22.142	238,390
2022-11-14	22.050	22.500	22.050	22.500	21.898	160,690
2022-11-11	22.550	22.900	22.000	22.050	21.460	372,856
2022-11-10	22.850	22.850	22.500	22.600	21.996	47,105
2022-11-09	22.850	23.050	22.700	22.800	22.190	167,211
2022-11-08	23.650	23.650	22.800	22.800	22.190	122,782
2022-11-07	22.750	23.300	22.650	23.250	22.628	160,555

← NewerPage 16 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.