CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	22.000	22.350	21.900	22.300	22.264	1,401,184
2022-05-16	22.000	22.150	21.600	21.800	21.764	1,702,817
2022-05-13	20.950	21.850	20.950	21.650	21.615	2,600,149
2022-05-12	21.150	21.600	20.650	20.650	20.616	2,856,718
2022-05-11	21.600	21.800	20.950	21.350	21.315	2,228,502
2022-05-10	20.650	21.900	20.650	21.750	21.715	2,342,020
2022-05-09	22.350	22.550	21.550	21.550	21.515	2,320,986
2022-05-06	22.650	22.800	22.250	22.650	22.613	1,437,212
2022-05-05	23.800	24.050	23.300	23.300	23.262	2,867,565
2022-05-04	23.100	24.100	22.950	23.350	23.312	7,063,011
2022-05-03	22.800	23.100	22.700	23.050	23.012	1,358,865
2022-04-29	22.950	23.150	22.600	22.600	22.563	1,688,181
2022-04-28	22.500	22.800	22.200	22.450	22.413	1,394,801
2022-04-27	21.800	22.600	21.450	22.300	22.264	4,010,675
2022-04-26	23.000	23.300	22.600	22.850	22.813	1,970,941
2022-04-25	23.550	23.550	22.800	22.850	22.813	2,740,340
2022-04-22	24.150	24.300	24.000	24.050	24.011	1,846,136
2022-04-21	24.850	25.050	24.350	24.400	24.360	2,398,591
2022-04-20	24.450	25.150	24.100	24.650	24.610	4,930,500
2022-04-19	24.400	24.500	24.000	24.000	23.961	1,448,275
2022-04-18	23.800	24.450	23.700	23.900	23.861	2,524,876
2022-04-15	24.600	24.600	23.800	23.800	23.761	2,556,229
2022-04-14	25.200	25.200	24.450	24.600	24.560	1,976,188
2022-04-13	24.500	24.950	24.450	24.950	24.909	2,498,808
2022-04-12	24.150	24.800	23.850	24.250	24.210	4,234,288
2022-04-11	26.600	26.650	24.500	24.500	24.460	8,917,165
2022-04-08	26.650	27.250	26.450	26.550	26.507	7,187,163
2022-04-07	27.150	28.150	26.500	26.500	26.457	17,074,923
2022-04-06	26.600	27.150	26.550	26.800	26.756	3,077,967
2022-04-01	27.150	27.350	26.850	26.850	26.806	5,085,937
2022-03-31	28.000	28.100	27.350	27.550	27.505	7,559,227
2022-03-30	28.000	28.450	27.750	27.900	27.854	14,979,475
2022-03-29	28.150	28.350	27.300	27.450	27.405	17,106,682
2022-03-28	28.200	28.300	27.300	28.100	28.054	29,654,088
2022-03-25	26.600	28.950	26.550	28.950	28.903	56,928,720
2022-03-24	25.800	27.000	25.700	26.350	26.307	15,945,817
2022-03-23	26.100	26.150	25.550	25.750	25.708	3,155,316
2022-03-22	25.650	26.150	25.300	26.050	26.007	3,949,375
2022-03-21	26.100	26.300	25.350	25.500	25.458	6,461,837
2022-03-18	24.750	26.250	24.600	26.150	26.107	13,625,847
2022-03-17	24.600	24.950	24.450	24.750	24.710	3,319,166
2022-03-16	24.300	24.500	23.850	23.950	23.911	2,489,268
2022-03-15	24.350	24.350	23.650	23.750	23.711	2,307,382
2022-03-14	24.550	24.800	24.100	24.400	24.360	2,175,338
2022-03-11	24.300	24.800	24.150	24.650	24.610	2,505,038
2022-03-10	24.000	24.750	24.000	24.400	24.360	4,195,669
2022-03-09	23.450	23.750	22.900	23.500	23.462	3,624,305
2022-03-08	23.000	23.950	22.800	23.050	23.012	5,798,261
2022-03-07	24.800	24.800	23.650	23.700	23.661	5,927,104
2022-03-04	25.450	26.000	25.050	25.150	25.109	4,962,020
2022-03-03	26.650	26.700	25.650	25.650	25.608	7,535,235
2022-03-02	26.700	27.250	25.850	26.250	26.207	27,565,701
2022-03-01	24.650	26.750	24.550	26.750	26.706	11,529,676
2022-02-25	24.500	24.800	24.150	24.350	24.310	2,809,336
2022-02-24	25.000	25.100	23.950	23.950	23.911	6,720,132
2022-02-23	25.200	25.550	25.050	25.400	25.359	1,828,806
2022-02-22	25.850	26.100	24.550	25.000	24.959	4,736,309
2022-02-21	26.050	26.200	25.600	25.850	25.808	2,498,977
2022-02-18	25.900	26.450	25.800	26.150	26.107	2,949,582
2022-02-17	26.000	26.750	25.950	26.200	26.157	4,212,329

← NewerPage 19 of 21 · 1,216 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.