CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.700	22.700	22.400	22.600	21.996	67,576
2022-11-03	21.750	22.600	21.750	22.500	21.898	117,849
2022-11-02	22.100	22.650	22.100	22.250	21.655	107,930
2022-11-01	21.900	22.300	21.700	22.100	21.509	135,811
2022-10-31	21.000	21.800	21.000	21.400	20.828	111,271
2022-10-28	21.450	21.700	20.800	21.000	20.438	80,568
2022-10-27	21.300	21.400	21.150	21.300	20.730	42,633
2022-10-26	21.400	21.400	20.900	21.000	20.438	35,342
2022-10-25	21.750	21.750	20.700	20.900	20.341	69,383
2022-10-24	21.050	21.700	20.950	21.400	20.828	149,793
2022-10-21	21.500	21.500	20.950	20.950	20.390	120,892
2022-10-20	21.350	21.350	20.500	21.000	20.438	116,999
2022-10-19	21.250	22.000	21.250	21.600	21.022	99,944
2022-10-18	21.300	22.200	21.000	21.550	20.974	153,058
2022-10-17	20.950	21.000	20.250	20.850	20.292	134,873
2022-10-14	22.000	22.000	21.300	21.500	20.925	204,991
2022-10-13	22.500	22.500	20.050	20.050	19.514	396,292
2022-10-12	22.000	22.450	21.500	22.250	21.655	168,884
2022-10-11	23.800	23.800	22.000	22.200	21.606	339,544
2022-10-07	23.800	24.100	23.800	23.950	23.309	93,385
2022-10-06	24.000	24.000	23.500	23.700	23.066	188,866
2022-10-05	24.350	24.800	24.100	24.100	23.455	104,280
2022-10-04	24.400	24.900	24.050	24.050	23.407	101,496
2022-10-03	24.350	24.500	24.000	24.150	23.504	56,510
2022-09-30	24.000	24.300	23.650	24.300	23.650	118,979
2022-09-29	24.200	25.000	24.200	24.450	23.796	86,627
2022-09-28	26.000	26.000	24.250	24.300	23.650	220,339
2022-09-27	25.000	26.000	25.000	25.900	25.207	171,326
2022-09-26	26.300	26.300	25.000	25.050	24.380	234,104
2022-09-23	26.600	27.700	26.500	26.600	25.889	127,248
2022-09-22	26.750	26.850	26.500	26.700	25.986	50,561
2022-09-21	26.850	26.900	26.700	26.800	26.083	56,069
2022-09-20	26.900	27.050	26.600	26.850	26.132	38,142
2022-09-19	27.150	27.250	26.450	26.900	26.181	123,422
2022-09-16	27.800	27.800	27.150	27.150	26.424	105,398
2022-09-15	27.550	27.850	27.500	27.800	27.056	64,165
2022-09-14	26.650	27.700	26.600	27.200	26.472	116,443
2022-09-13	28.150	28.150	27.650	27.700	26.959	88,488
2022-09-12	27.700	28.200	27.600	27.850	27.105	111,767
2022-09-08	27.450	27.700	26.700	27.700	26.959	140,367
2022-09-07	27.000	27.700	26.100	26.700	25.986	210,031
2022-09-06	27.050	27.200	26.200	26.350	25.645	142,865
2022-09-05	27.700	27.700	27.050	27.050	26.326	114,976
2022-09-02	28.400	28.400	27.600	27.750	27.008	187,380
2022-09-01	28.700	28.700	28.000	28.000	27.251	321,907
2022-08-31	29.600	29.600	28.600	28.800	28.030	675,974
2022-08-30	36.788	38.756	36.225	38.025	32.069	1,018,347
2022-08-29	34.425	36.563	34.088	36.225	30.551	376,660
2022-08-26	34.425	34.875	34.425	34.875	29.412	199,326
2022-08-25	34.031	34.425	33.975	34.200	28.843	158,087
2022-08-24	33.863	34.425	33.694	34.031	28.701	140,544
2022-08-23	33.750	34.313	33.581	33.806	28.511	160,394
2022-08-22	33.975	34.481	33.975	34.144	28.795	72,440
2022-08-19	34.256	34.706	34.256	34.538	29.127	155,478
2022-08-18	33.244	34.256	32.850	34.200	28.843	224,792
2022-08-17	33.188	33.244	32.794	33.244	28.036	166,899
2022-08-16	32.681	33.019	32.681	32.794	27.657	104,162
2022-08-15	32.288	32.963	32.175	32.850	27.704	142,337
2022-08-12	32.063	32.569	32.006	32.569	27.467	249,533
2022-08-11	32.794	32.963	32.625	32.681	27.562	126,653

← NewerPage 17 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.