CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	38.925	41.175	38.925	41.175	34.725	362,123
2022-05-16	39.038	40.106	38.700	38.981	32.875	97,615
2022-05-13	37.856	39.038	37.856	38.531	32.496	162,483
2022-05-12	39.769	40.050	37.969	37.969	32.021	341,704
2022-05-11	40.725	40.725	39.488	39.769	33.539	197,303
2022-05-10	40.050	40.838	39.375	40.838	34.441	238,187
2022-05-09	42.019	42.131	40.388	40.388	34.061	512,964
2022-05-06	42.244	42.806	42.019	42.750	36.054	166,350
2022-05-05	44.325	45.000	43.875	44.100	37.192	178,327
2022-05-04	43.650	43.819	43.200	43.313	36.528	88,016
2022-05-03	43.931	44.213	43.425	43.481	36.670	82,477
2022-04-29	44.100	44.719	43.706	43.875	37.002	173,293
2022-04-28	42.525	43.763	42.413	43.313	36.528	107,388
2022-04-27	42.750	43.538	41.850	42.525	35.864	222,020
2022-04-26	43.650	44.381	43.256	43.594	36.765	194,699
2022-04-25	44.663	44.663	43.088	43.425	36.623	305,592
2022-04-22	45.000	45.450	44.888	44.888	37.856	211,398
2022-04-21	45.900	45.956	45.450	45.506	38.378	159,350
2022-04-20	46.125	46.125	45.619	45.731	38.568	151,964
2022-04-19	46.463	46.631	45.844	45.900	38.710	123,900
2022-04-18	45.844	46.519	45.169	46.238	38.995	189,839
2022-04-15	47.138	47.138	45.506	45.956	38.758	275,265
2022-04-14	47.925	47.925	46.744	46.969	39.611	206,623
2022-04-13	46.125	47.813	46.069	47.250	39.849	466,976
2022-04-12	45.000	45.956	44.663	45.675	38.520	248,204
2022-04-11	46.406	46.631	44.775	44.775	37.761	451,234
2022-04-08	46.294	46.800	46.125	46.406	39.137	178,740
2022-04-07	46.744	48.375	45.563	45.900	38.710	688,390
2022-04-06	46.238	46.294	45.000	46.069	38.852	169,391
2022-04-01	47.025	47.025	46.294	46.519	39.232	206,240
2022-03-31	47.475	47.981	47.250	47.250	39.849	164,534
2022-03-30	47.363	47.644	47.081	47.194	39.801	243,294
2022-03-29	47.756	47.756	46.800	46.800	39.469	131,510
2022-03-28	47.250	47.250	45.900	46.744	39.422	173,124
2022-03-25	48.263	48.431	47.475	47.475	40.038	197,435
2022-03-24	47.306	48.375	46.913	48.206	40.655	275,471
2022-03-23	47.813	48.150	47.531	47.756	40.276	346,502
2022-03-22	46.800	47.363	46.631	47.363	39.944	486,793
2022-03-21	46.744	47.194	46.125	46.294	39.042	210,188
2022-03-18	46.125	46.575	46.069	46.519	39.232	213,270
2022-03-17	45.225	46.294	45.225	46.181	38.947	337,418
2022-03-16	46.125	46.744	44.213	44.888	37.856	408,542
2022-03-15	45.450	46.688	44.550	45.844	38.663	740,957
2022-03-14	45.113	45.113	44.213	44.550	37.572	111,383
2022-03-11	44.213	44.944	43.875	44.325	37.382	203,496
2022-03-10	44.044	44.719	43.988	44.213	37.287	216,440
2022-03-09	43.819	44.775	43.031	43.200	36.433	333,669
2022-03-08	42.750	44.100	42.244	42.525	35.864	606,581
2022-03-07	46.125	46.125	43.256	44.100	37.192	444,739
2022-03-04	46.238	46.631	45.844	46.631	39.327	321,855
2022-03-03	47.025	48.881	46.125	46.631	39.327	858,133
2022-03-02	44.156	46.856	44.156	46.744	39.422	1,437,335
2022-03-01	43.088	44.325	43.088	44.213	37.287	167,316
2022-02-25	43.200	43.875	42.188	43.031	36.291	445,512
2022-02-24	45.281	45.281	42.694	43.088	36.338	726,873
2022-02-23	44.550	45.450	44.213	45.450	38.331	267,106
2022-02-22	44.606	45.225	44.213	44.550	37.572	427,827
2022-02-21	45.844	45.844	44.775	45.394	38.283	189,125
2022-02-18	44.100	45.956	43.875	45.844	38.663	434,727
2022-02-17	45.056	45.169	44.100	44.213	37.287	168,515

← NewerPage 19 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.