CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	32.625	33.075	32.231	32.681	27.562	87,511
2022-08-09	32.625	32.906	32.625	32.738	27.609	41,300
2022-08-08	32.906	32.906	32.400	32.625	27.515	45,650
2022-08-05	32.738	33.300	32.625	32.906	27.752	66,386
2022-08-04	32.738	32.738	31.613	32.119	27.088	90,135
2022-08-03	32.738	33.075	32.513	32.681	27.562	94,254
2022-08-02	33.188	33.188	32.456	32.513	27.420	108,146
2022-08-01	33.188	33.581	33.075	33.525	28.274	47,226
2022-07-29	33.131	33.413	33.019	33.188	27.989	87,112
2022-07-28	33.638	33.750	33.075	33.075	27.894	83,123
2022-07-27	32.794	33.356	32.738	33.356	28.131	75,462
2022-07-26	33.188	33.244	32.569	32.794	27.657	108,262
2022-07-25	33.188	33.750	32.963	33.188	27.989	73,312
2022-07-22	34.256	34.256	33.075	33.244	28.036	187,266
2022-07-21	32.625	33.638	32.625	33.469	28.226	125,049
2022-07-20	32.850	33.188	32.625	32.625	27.515	182,120
2022-07-19	32.063	32.738	31.894	32.400	27.325	108,123
2022-07-18	32.063	32.400	31.725	32.063	27.040	161,070
2022-07-15	31.669	31.838	31.219	31.838	26.850	161,136
2022-07-14	31.444	32.400	31.106	31.669	26.708	753,720
2022-07-13	29.700	31.444	29.700	31.444	26.518	506,758
2022-07-12	30.600	30.656	28.519	28.631	24.146	507,414
2022-07-11	30.656	31.725	30.488	30.488	25.712	151,613
2022-07-08	30.881	31.838	30.881	31.500	26.566	318,624
2022-07-07	29.644	32.175	29.363	30.825	25.997	921,963
2022-07-06	29.081	30.825	29.025	29.250	24.668	734,148
2022-07-05	32.063	32.175	28.856	29.081	24.526	1,884,822
2022-07-04	32.063	33.075	31.725	32.063	27.040	216,205
2022-07-01	35.044	35.044	32.063	32.063	27.040	376,691
2022-06-30	36.506	36.506	34.875	35.044	29.554	189,494
2022-06-29	36.900	37.013	35.269	36.506	30.788	75,393
2022-06-28	37.519	37.519	36.900	37.125	31.310	106,557
2022-06-27	37.463	37.744	37.181	37.519	31.642	97,453
2022-06-24	36.113	38.025	36.113	36.450	30.740	129,176
2022-06-23	35.944	36.563	34.425	36.113	30.456	246,397
2022-06-22	37.125	37.350	35.719	36.000	30.361	184,056
2022-06-21	35.944	37.688	35.944	37.688	31.784	173,235
2022-06-20	38.306	38.363	35.944	35.944	30.313	485,490
2022-06-17	39.150	39.150	38.250	38.306	32.306	214,342
2022-06-16	40.500	41.456	39.150	39.150	33.017	236,902
2022-06-15	40.894	41.569	40.331	40.500	34.156	140,146
2022-06-14	41.063	41.063	40.050	40.894	34.488	134,177
2022-06-13	42.525	42.525	41.006	41.400	34.915	136,433
2022-06-10	42.525	43.256	42.413	43.031	36.291	80,225
2022-06-09	42.413	43.200	42.413	42.919	36.196	69,204
2022-06-08	42.806	43.650	42.806	43.313	36.528	93,744
2022-06-07	43.425	43.425	43.031	43.031	36.291	153,685
2022-06-06	43.763	43.819	43.425	43.538	36.718	289,880
2022-06-02	43.763	44.213	43.481	43.706	36.860	169,748
2022-06-01	43.031	44.100	43.031	43.875	37.002	282,780
2022-05-31	42.863	43.144	42.750	43.031	36.291	115,530
2022-05-30	43.313	43.313	42.863	43.031	36.291	101,154
2022-05-27	43.538	43.538	42.638	43.088	36.338	147,491
2022-05-26	42.863	43.481	42.750	43.088	36.338	159,675
2022-05-25	41.681	42.806	41.681	42.694	36.006	126,210
2022-05-24	43.144	43.144	41.738	41.794	35.247	252,731
2022-05-23	43.538	44.213	42.919	42.975	36.243	502,320
2022-05-20	42.750	42.863	42.244	42.694	36.006	224,509
2022-05-19	42.188	42.694	41.175	42.694	36.006	173,273
2022-05-18	42.750	43.538	42.075	42.750	36.054	754,275

← NewerPage 18 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.