CyberTAN Technology Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.300	26.450	25.700	25.850	25.808	2,998,060
2022-02-15	26.200	26.500	25.550	25.550	25.508	2,849,517
2022-02-14	26.200	26.500	25.650	25.800	25.758	3,540,176
2022-02-11	26.600	27.100	26.600	26.800	26.756	2,426,017
2022-02-10	27.600	27.850	26.900	26.900	26.856	2,913,906
2022-02-09	27.350	27.900	27.250	27.700	27.655	3,508,521
2022-02-08	26.650	27.650	26.550	27.500	27.455	4,609,345
2022-02-07	25.700	27.300	25.350	27.050	27.006	8,272,676
2022-01-26	25.550	25.800	25.050	25.250	25.209	3,160,220
2022-01-25	26.150	26.550	25.400	25.450	25.408	6,034,245
2022-01-24	26.200	26.400	25.200	26.200	26.157	4,067,427
2022-01-21	27.100	27.100	26.100	26.450	26.407	7,408,943
2022-01-20	27.500	27.650	27.050	27.200	27.156	3,467,601
2022-01-19	27.050	27.850	27.050	27.500	27.455	3,197,487
2022-01-18	27.550	28.350	27.500	27.550	27.505	6,783,571
2022-01-17	27.250	27.950	26.650	27.800	27.755	6,643,891
2022-01-14	27.300	27.350	26.250	26.500	26.457	5,810,010
2022-01-13	27.400	27.700	26.850	27.300	27.255	5,238,614
2022-01-12	27.900	28.250	27.250	27.400	27.355	6,342,149
2022-01-11	28.850	29.000	27.300	27.300	27.255	12,520,628
2022-01-10	28.850	29.300	28.200	28.700	28.653	6,321,368
2022-01-07	30.350	30.700	29.200	29.250	29.202	9,933,628
2022-01-06	30.300	30.650	30.100	30.400	30.350	5,696,628
2022-01-05	30.300	32.500	30.200	30.650	30.600	30,932,279
2022-01-04	30.900	30.900	30.000	30.300	30.251	6,828,900
2022-01-03	31.200	31.600	30.400	30.400	30.350	7,758,961
2021-12-30	32.150	32.150	31.000	31.050	30.999	9,885,337
2021-12-29	32.200	32.900	31.800	31.850	31.798	15,615,469
2021-12-28	32.700	32.750	31.750	31.850	31.798	19,421,491
2021-12-27	31.000	33.400	30.500	32.950	32.896	48,781,390
2021-12-24	31.400	31.450	30.250	30.700	30.650	13,205,761
2021-12-23	29.900	31.500	29.850	31.150	31.099	21,951,369
2021-12-22	30.250	30.350	29.550	29.650	29.602	5,465,761
2021-12-21	29.850	30.300	29.750	29.850	29.801	5,270,848
2021-12-20	30.100	30.450	29.600	29.750	29.701	4,733,417
2021-12-17	30.450	30.800	29.400	29.650	29.602	8,866,113
2021-12-16	31.000	31.250	30.300	30.600	30.550	10,125,932
2021-12-15	29.800	30.700	29.750	30.400	30.350	8,225,973
2021-12-14	31.100	31.450	29.100	29.750	29.701	18,922,364
2021-12-13	30.500	31.700	30.400	31.100	31.049	15,754,917
2021-12-10	31.100	31.750	30.600	30.700	30.650	11,409,547
2021-12-09	31.950	32.650	31.200	31.350	31.299	16,358,674
2021-12-08	32.000	33.050	31.500	31.600	31.548	25,760,018
2021-12-07	31.900	32.400	31.200	31.450	31.399	15,708,513
2021-12-06	31.800	31.850	31.000	31.450	31.399	13,288,175
2021-12-03	31.000	33.300	30.750	31.950	31.898	37,878,451
2021-12-02	31.550	32.350	30.350	30.600	30.550	26,873,041
2021-12-01	31.100	32.900	30.000	32.550	32.497	35,530,889
2021-11-30	32.600	33.750	32.000	32.000	31.948	27,468,098
2021-11-29	32.100	32.950	31.450	32.300	32.247	30,487,253
2021-11-26	33.900	34.350	31.800	32.700	32.647	37,665,478
2021-11-25	35.400	35.550	33.900	34.600	34.544	30,794,388
2021-11-24	34.000	35.900	33.700	35.400	35.342	43,961,784
2021-11-23	35.600	36.350	32.600	33.450	33.395	51,545,869
2021-11-22	34.700	36.100	34.350	35.700	35.642	39,004,926
2021-11-19	35.150	37.650	34.700	35.050	34.993	71,077,280
2021-11-18	34.300	35.350	33.800	34.700	34.643	38,150,667
2021-11-17	34.800	36.200	33.000	35.400	35.342	86,151,989
2021-11-16	33.950	35.200	33.500	34.800	34.743	118,938,350
2021-11-15	30.000	32.350	29.700	32.350	32.297	40,198,636

← NewerPage 20 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.