Castles Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 124.00 | 128.50 | 124.00 | 128.50 | 114.31 | 1,166,013 |
| 2024-07-31 | 121.00 | 123.00 | 119.50 | 123.00 | 109.42 | 220,717 |
| 2024-07-30 | 118.00 | 122.00 | 117.50 | 121.50 | 108.08 | 509,804 |
| 2024-07-29 | 122.00 | 123.00 | 118.50 | 119.00 | 105.86 | 880,920 |
| 2024-07-26 | 120.00 | 122.00 | 118.00 | 121.50 | 108.08 | 455,106 |
| 2024-07-23 | 121.50 | 123.00 | 121.50 | 122.50 | 108.97 | 383,900 |
| 2024-07-22 | 124.50 | 124.50 | 120.00 | 120.50 | 107.19 | 1,329,268 |
| 2024-07-19 | 126.50 | 128.00 | 124.50 | 125.00 | 111.20 | 707,292 |
| 2024-07-18 | 128.00 | 128.00 | 124.00 | 127.50 | 113.42 | 1,498,380 |
| 2024-07-17 | 129.00 | 130.00 | 127.50 | 129.00 | 114.76 | 538,232 |
| 2024-07-16 | 127.50 | 129.50 | 127.50 | 128.50 | 114.31 | 485,286 |
| 2024-07-15 | 129.00 | 130.00 | 127.00 | 127.50 | 113.42 | 584,180 |
| 2024-07-12 | 129.50 | 131.00 | 127.00 | 128.50 | 114.31 | 1,373,634 |
| 2024-07-11 | 130.50 | 131.50 | 127.00 | 131.00 | 116.53 | 2,143,422 |
| 2024-07-10 | 132.50 | 133.00 | 131.00 | 132.50 | 117.87 | 595,824 |
| 2024-07-09 | 133.50 | 133.50 | 129.50 | 131.50 | 116.98 | 1,010,337 |
| 2024-07-08 | 135.50 | 136.00 | 132.00 | 132.50 | 117.87 | 1,005,947 |
| 2024-07-05 | 132.00 | 134.00 | 132.00 | 134.00 | 119.20 | 1,365,539 |
| 2024-07-04 | 132.00 | 132.00 | 129.50 | 131.50 | 116.98 | 667,059 |
| 2024-07-03 | 132.00 | 132.50 | 130.50 | 131.50 | 116.98 | 497,616 |
| 2024-07-02 | 130.00 | 132.50 | 130.00 | 131.50 | 116.98 | 603,585 |
| 2024-07-01 | 130.00 | 131.00 | 129.50 | 131.00 | 116.53 | 423,644 |
| 2024-06-28 | 129.00 | 131.00 | 129.00 | 131.00 | 116.53 | 835,303 |
| 2024-06-27 | 129.00 | 130.00 | 127.50 | 129.00 | 114.76 | 1,120,562 |
| 2024-06-26 | 130.00 | 132.00 | 128.50 | 130.00 | 115.64 | 966,365 |
| 2024-06-25 | 129.00 | 131.00 | 127.00 | 131.00 | 116.53 | 1,111,885 |
| 2024-06-24 | 130.00 | 131.00 | 128.00 | 130.00 | 115.64 | 721,354 |
| 2024-06-21 | 131.00 | 132.00 | 129.50 | 131.00 | 116.53 | 597,725 |
| 2024-06-20 | 131.00 | 132.50 | 130.50 | 131.50 | 116.98 | 652,154 |
| 2024-06-19 | 133.00 | 134.50 | 130.00 | 130.50 | 116.09 | 1,259,619 |
| 2024-06-18 | 136.00 | 138.00 | 130.50 | 133.50 | 118.76 | 3,228,940 |
| 2024-06-17 | 132.00 | 135.00 | 131.50 | 134.00 | 119.20 | 1,981,064 |
| 2024-06-14 | 134.50 | 134.50 | 131.00 | 132.00 | 117.42 | 1,755,468 |
| 2024-06-13 | 130.00 | 133.00 | 128.00 | 132.50 | 117.87 | 2,718,696 |
| 2024-06-12 | 129.00 | 131.00 | 126.50 | 128.50 | 114.31 | 1,647,894 |
| 2024-06-11 | 128.50 | 129.50 | 127.50 | 128.50 | 114.31 | 1,241,788 |
| 2024-06-07 | 128.50 | 128.50 | 126.50 | 128.50 | 114.31 | 480,530 |
| 2024-06-06 | 127.50 | 129.00 | 126.50 | 127.50 | 113.42 | 902,520 |
| 2024-06-05 | 127.50 | 128.50 | 125.50 | 126.50 | 112.53 | 919,127 |
| 2024-06-04 | 126.50 | 129.00 | 125.50 | 127.50 | 113.42 | 910,585 |
| 2024-06-03 | 124.00 | 127.50 | 124.00 | 127.50 | 113.42 | 809,026 |
| 2024-05-31 | 125.50 | 126.00 | 123.50 | 124.50 | 110.75 | 635,088 |
| 2024-05-30 | 126.00 | 127.00 | 124.00 | 125.00 | 111.20 | 948,508 |
| 2024-05-29 | 127.50 | 129.00 | 126.50 | 127.00 | 112.98 | 1,405,881 |
| 2024-05-28 | 126.50 | 127.50 | 125.00 | 127.50 | 113.42 | 930,532 |
| 2024-05-27 | 128.00 | 128.50 | 124.00 | 125.50 | 111.64 | 2,089,648 |
| 2024-05-24 | 127.00 | 129.00 | 125.50 | 127.50 | 113.42 | 918,751 |
| 2024-05-23 | 128.00 | 129.50 | 126.00 | 127.50 | 113.42 | 1,530,401 |
| 2024-05-22 | 122.50 | 130.50 | 122.00 | 128.00 | 113.87 | 4,191,957 |
| 2024-05-21 | 122.00 | 123.00 | 120.50 | 122.50 | 108.97 | 1,000,971 |
| 2024-05-20 | 123.00 | 124.50 | 121.00 | 121.00 | 107.64 | 972,525 |
| 2024-05-17 | 124.00 | 124.50 | 121.00 | 122.00 | 108.53 | 1,052,781 |
| 2024-05-16 | 123.00 | 125.00 | 122.50 | 123.50 | 109.86 | 787,493 |
| 2024-05-15 | 124.00 | 124.00 | 122.00 | 122.50 | 108.97 | 1,279,497 |
| 2024-05-14 | 121.50 | 124.00 | 121.50 | 123.50 | 109.86 | 554,337 |
| 2024-05-13 | 122.50 | 123.00 | 120.00 | 121.50 | 108.08 | 753,353 |
| 2024-05-10 | 123.50 | 123.50 | 120.50 | 122.50 | 108.97 | 770,951 |
| 2024-05-09 | 124.00 | 126.50 | 122.00 | 122.50 | 108.97 | 1,369,900 |
| 2024-05-08 | 122.00 | 124.50 | 121.50 | 123.50 | 109.86 | 1,455,169 |
| 2024-05-07 | 126.00 | 126.00 | 120.50 | 123.00 | 109.42 | 2,840,171 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 1.0073 TWD |
| 2025-08-07 | 2.5179 TWD |
| 2024-09-24 | 1.2600 TWD |
| 2023-10-18 | 0.8400 TWD |
| 2022-10-21 | 0.5393 TWD |
| 2021-11-23 | 0.5892 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.