CX Technology Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	44.100	45.000	43.988	45.000	37.951	194,163
2022-02-15	43.538	44.100	43.481	43.538	36.718	134,173
2022-02-14	44.438	44.438	42.975	43.425	36.623	264,327
2022-02-11	45.000	45.506	44.213	45.000	37.951	335,636
2022-02-10	45.338	47.419	45.338	46.125	38.900	454,583
2022-02-09	45.056	45.281	44.325	44.831	37.809	161,631
2022-02-08	43.538	45.000	43.538	44.831	37.809	160,388
2022-02-07	42.525	43.988	42.525	43.425	36.623	203,340
2022-01-26	43.144	43.200	42.019	42.300	35.674	192,307
2022-01-25	43.200	43.313	41.906	41.963	35.389	365,936
2022-01-24	43.538	43.538	41.625	43.200	36.433	332,659
2022-01-21	44.775	45.000	43.875	43.875	37.002	391,227
2022-01-20	45.619	45.619	44.663	45.225	38.141	132,500
2022-01-19	45.450	46.069	45.394	45.619	38.473	173,615
2022-01-18	45.844	46.463	45.844	46.013	38.805	174,892
2022-01-17	44.663	46.125	44.550	45.844	38.663	217,461
2022-01-14	45.506	45.506	43.875	44.831	37.809	436,276
2022-01-13	46.519	46.575	45.450	45.506	38.378	393,185
2022-01-12	47.250	47.363	46.125	46.519	39.232	269,811
2022-01-11	47.363	47.588	46.125	46.125	38.900	241,124
2022-01-10	46.913	47.475	46.013	47.363	39.944	255,661
2022-01-07	48.656	48.994	46.463	46.913	39.564	566,245
2022-01-06	47.925	49.725	47.925	48.375	40.797	602,349
2022-01-05	48.656	48.656	47.531	47.813	40.323	403,255
2022-01-04	49.219	49.781	48.600	48.600	40.987	374,189
2022-01-03	48.713	49.388	48.656	48.938	41.272	282,392
2021-12-30	48.994	49.106	48.600	48.600	40.987	205,402
2021-12-29	48.769	49.106	48.656	49.106	41.414	189,669
2021-12-28	49.500	49.556	48.656	48.769	41.129	257,408
2021-12-27	48.881	49.275	48.375	49.163	41.462	179,163
2021-12-24	49.275	49.275	48.488	48.488	40.892	247,396
2021-12-23	48.600	49.500	48.600	48.994	41.319	213,560
2021-12-22	48.488	49.275	48.431	48.544	40.940	237,086
2021-12-21	47.925	48.600	47.813	48.375	40.797	310,673
2021-12-20	48.656	49.388	48.038	48.375	40.797	247,226
2021-12-17	49.781	49.781	48.656	48.656	41.035	332,464
2021-12-16	50.963	50.963	49.050	49.275	41.556	438,041
2021-12-15	48.938	50.344	48.938	49.669	41.889	350,674
2021-12-14	50.344	50.344	48.938	48.938	41.272	686,807
2021-12-13	52.200	52.200	50.344	50.344	42.458	513,436
2021-12-10	50.513	51.019	49.613	50.850	42.885	552,511
2021-12-09	51.750	52.088	50.625	50.738	42.790	727,807
2021-12-08	53.100	53.494	51.413	51.469	43.407	1,146,780
2021-12-07	53.944	54.394	52.256	52.706	44.450	1,233,033
2021-12-06	55.125	56.250	52.369	52.538	44.308	3,020,585
2021-12-03	52.875	53.719	52.425	52.819	44.545	648,977
2021-12-02	55.463	55.631	52.594	52.650	44.403	2,581,978
2021-12-01	52.313	55.969	52.313	55.463	46.775	4,380,264
2021-11-30	51.075	53.100	50.513	52.650	44.403	992,540
2021-11-29	50.063	50.513	47.081	49.669	41.889	1,052,430
2021-11-26	52.313	52.988	50.963	51.075	43.074	1,151,421
2021-11-25	50.906	53.663	50.906	53.156	44.830	2,269,448
2021-11-24	52.088	52.425	49.950	50.625	42.695	1,178,280
2021-11-23	53.325	53.325	50.738	50.738	42.790	1,163,009
2021-11-22	52.200	53.775	52.200	53.156	44.830	866,217
2021-11-19	52.650	52.706	50.738	52.200	44.023	1,169,826
2021-11-18	53.100	53.663	52.538	52.594	44.355	662,230
2021-11-17	52.763	53.888	52.538	53.100	44.782	876,172
2021-11-16	53.888	54.281	52.650	52.706	44.450	1,273,046
2021-11-15	53.775	53.944	52.875	53.888	45.446	1,150,420

← NewerPage 20 of 21 · 1,215 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.