CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.700	23.000	22.500	22.950	22.950	2,251,483
2022-11-03	22.200	22.750	22.150	22.700	22.700	1,846,867
2022-11-02	22.400	22.750	22.100	22.600	22.600	2,708,430
2022-11-01	22.000	22.350	21.900	22.300	22.300	2,479,346
2022-10-31	21.850	22.200	21.750	21.850	21.850	2,041,292
2022-10-28	22.000	22.350	21.450	21.450	21.450	3,713,902
2022-10-27	21.450	22.400	21.150	22.250	22.250	5,446,980
2022-10-26	21.800	21.850	21.200	21.200	21.200	4,322,011
2022-10-25	22.300	22.350	21.450	21.450	21.450	4,165,608
2022-10-24	22.750	23.050	22.250	22.250	22.250	3,336,208
2022-10-21	22.800	22.800	22.200	22.250	22.250	3,785,585
2022-10-20	23.100	23.200	22.500	22.750	22.750	5,021,303
2022-10-19	24.200	24.450	23.300	23.300	23.300	4,348,474
2022-10-18	24.550	24.750	23.900	23.950	23.950	5,077,463
2022-10-17	23.000	24.050	22.750	24.050	24.050	5,595,026
2022-10-14	23.700	24.000	23.550	23.750	23.750	4,906,708
2022-10-13	24.400	24.550	22.500	22.700	22.700	7,755,019
2022-10-12	24.200	24.650	23.900	24.350	24.350	4,990,276
2022-10-11	24.300	24.700	23.850	24.050	24.050	4,998,212
2022-10-07	24.850	25.450	24.850	25.150	25.150	3,747,754
2022-10-06	25.200	25.500	24.750	25.000	25.000	4,502,883
2022-10-05	25.100	25.600	24.800	24.850	24.850	10,129,208
2022-10-04	24.300	24.700	23.850	24.550	24.550	6,309,098
2022-10-03	23.100	23.900	23.050	23.700	23.700	3,705,585
2022-09-30	22.450	23.650	22.150	23.450	23.450	5,385,613
2022-09-29	23.150	23.600	23.050	23.150	23.150	5,128,399
2022-09-28	24.000	24.000	22.550	22.550	22.550	9,015,613
2022-09-27	23.800	24.300	23.500	24.100	24.100	7,375,508
2022-09-26	25.500	25.500	23.100	23.400	23.400	14,050,182
2022-09-23	26.700	27.100	25.550	25.600	25.600	8,379,616
2022-09-22	26.650	27.150	26.400	27.050	27.050	6,437,023
2022-09-21	27.050	27.450	26.900	27.000	27.000	3,540,894
2022-09-20	27.900	27.900	26.950	27.150	27.150	7,629,635
2022-09-19	27.600	27.600	26.800	26.850	26.850	7,593,286
2022-09-16	27.750	28.500	27.300	27.450	27.450	9,701,345
2022-09-15	29.100	29.300	28.050	28.050	28.050	10,851,456
2022-09-14	28.800	29.100	28.300	28.900	28.900	8,099,061
2022-09-13	29.750	29.950	29.300	29.700	29.700	12,240,705
2022-09-12	28.150	29.700	28.150	29.550	29.550	19,676,429
2022-09-08	27.700	28.250	27.300	28.000	28.000	8,895,710
2022-09-07	27.600	28.200	27.100	27.200	27.200	11,321,726
2022-09-06	29.900	30.000	27.800	27.850	27.850	17,586,067
2022-09-05	30.700	30.900	29.200	29.600	29.600	21,395,306
2022-09-02	29.850	30.950	29.450	30.500	30.500	33,443,488
2022-09-01	29.950	30.200	29.100	29.300	29.300	14,369,904
2022-08-31	29.300	30.000	29.100	29.950	29.950	15,754,916
2022-08-30	28.300	29.950	28.150	29.300	29.300	17,353,759
2022-08-29	28.300	28.450	27.800	27.900	27.900	8,174,680
2022-08-26	28.900	29.400	28.700	29.250	29.250	16,218,304
2022-08-25	28.750	28.850	28.250	28.500	28.500	7,007,552
2022-08-24	28.100	29.100	28.000	28.400	28.400	14,020,983
2022-08-23	26.900	28.600	26.750	28.400	28.400	20,599,171
2022-08-22	27.400	27.700	27.000	27.000	27.000	7,356,239
2022-08-19	28.000	28.200	27.350	27.750	27.750	8,875,401
2022-08-18	27.450	28.250	27.450	27.950	27.950	7,787,282
2022-08-17	28.850	28.900	27.700	27.750	27.750	12,929,842
2022-08-16	29.450	29.750	28.600	28.650	28.650	9,510,570
2022-08-15	29.150	29.600	29.050	29.200	29.200	8,906,450
2022-08-12	28.800	29.450	28.400	29.050	29.050	20,393,357
2022-08-11	31.650	31.700	29.700	29.800	29.800	34,004,053

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-02	0.0500 TWD
2021-08-05	0.1500 TWD
2020-08-05	0.1500 TWD
2019-08-07	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.