CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	31.000	31.450	30.750	31.250	31.250	17,437,079
2022-08-09	30.850	31.600	30.650	31.350	31.350	26,588,856
2022-08-08	30.550	31.450	30.550	30.800	30.800	17,997,914
2022-08-05	30.200	31.500	30.100	31.000	31.000	31,821,043
2022-08-04	28.800	30.300	28.400	29.900	29.900	23,291,385
2022-08-03	30.400	31.100	28.850	29.000	29.000	21,323,196
2022-08-02	30.250	30.850	29.650	30.350	30.350	11,492,074
2022-08-01	30.600	31.100	30.400	30.600	30.550	12,891,533
2022-07-29	31.100	31.250	30.300	30.350	30.300	16,579,522
2022-07-28	31.450	32.000	30.600	30.600	30.550	27,992,698
2022-07-27	29.600	31.450	29.500	31.200	31.149	49,968,867
2022-07-26	29.500	30.400	29.350	29.700	29.652	18,338,220
2022-07-25	29.900	29.900	29.000	29.900	29.851	21,402,337
2022-07-22	29.750	31.200	29.300	30.150	30.101	65,503,521
2022-07-21	27.700	29.800	27.500	29.600	29.552	35,165,257
2022-07-20	28.600	28.650	27.400	27.500	27.455	13,117,485
2022-07-19	28.500	28.850	27.750	27.900	27.854	13,404,132
2022-07-18	28.650	29.300	28.350	28.550	28.503	16,162,405
2022-07-15	28.550	29.450	28.300	28.550	28.503	30,287,114
2022-07-14	27.200	29.150	27.150	28.800	28.753	36,771,397
2022-07-13	28.000	28.700	27.350	27.500	27.455	30,630,351
2022-07-12	27.500	28.000	26.700	26.950	26.906	24,941,817
2022-07-11	26.300	28.750	26.250	28.100	28.054	59,941,105
2022-07-08	27.050	28.150	26.300	26.450	26.407	50,733,808
2022-07-07	24.800	27.200	24.550	26.950	26.906	21,111,053
2022-07-06	26.400	26.400	24.350	24.800	24.760	9,488,722
2022-07-05	26.700	27.600	25.600	26.600	26.557	25,331,368
2022-07-04	26.250	26.550	24.300	25.850	25.808	16,812,632
2022-07-01	27.300	27.600	25.800	25.850	25.808	13,475,502
2022-06-30	27.050	27.650	26.400	27.500	27.455	20,135,652
2022-06-29	25.500	27.900	24.900	27.300	27.255	27,402,422
2022-06-28	25.100	26.000	24.900	25.500	25.458	6,297,356
2022-06-27	24.100	25.950	23.900	25.600	25.558	13,742,865
2022-06-24	23.450	24.050	23.400	23.600	23.561	2,639,718
2022-06-23	23.600	23.600	22.700	23.100	23.062	2,312,797
2022-06-22	23.850	24.400	23.050	23.100	23.062	3,601,655
2022-06-21	22.900	24.000	22.700	23.850	23.811	3,680,932
2022-06-20	24.100	24.200	22.500	22.500	22.463	5,186,531
2022-06-17	23.750	24.100	23.350	24.000	23.961	4,814,107
2022-06-16	25.900	26.100	24.000	24.050	24.011	11,536,686
2022-06-15	25.700	26.600	25.250	25.500	25.458	24,861,750
2022-06-14	24.650	26.600	24.450	26.000	25.958	40,588,724
2022-06-13	23.500	24.600	23.400	24.200	24.161	8,741,238
2022-06-10	23.450	24.000	23.300	23.800	23.761	2,164,558
2022-06-09	23.600	24.000	23.600	23.700	23.661	3,029,112
2022-06-08	23.700	24.000	23.400	23.700	23.661	2,451,574
2022-06-07	23.700	24.000	23.550	23.650	23.611	3,299,559
2022-06-06	23.300	23.550	23.200	23.400	23.362	1,983,461
2022-06-02	23.650	23.900	23.350	23.350	23.312	3,010,199
2022-06-01	23.400	24.000	23.300	23.400	23.362	7,534,073
2022-05-31	23.050	24.500	22.950	23.600	23.561	14,358,179
2022-05-30	22.700	23.050	22.700	22.950	22.913	2,033,272
2022-05-27	22.750	22.800	22.400	22.450	22.413	1,803,268
2022-05-26	22.500	22.900	22.100	22.100	22.064	2,948,881
2022-05-25	22.450	22.550	22.050	22.250	22.214	4,970,340
2022-05-24	22.650	23.800	22.600	22.600	22.563	13,239,199
2022-05-23	22.850	23.000	22.550	22.550	22.513	1,307,547
2022-05-20	22.800	22.850	22.450	22.500	22.463	1,282,973
2022-05-19	22.000	22.600	21.800	22.550	22.513	1,547,069
2022-05-18	22.550	22.750	22.400	22.650	22.613	2,179,711

← NewerPage 18 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.