Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	118.50	119.50	117.00	117.50	104.53	1,515,454
2024-01-25	122.50	123.00	118.50	118.50	105.41	2,609,932
2024-01-24	123.50	124.50	122.50	122.50	108.97	1,394,143
2024-01-23	125.50	126.00	123.00	123.50	109.86	1,515,812
2024-01-22	124.50	125.50	123.50	124.50	110.75	1,777,331
2024-01-19	125.00	125.00	122.00	123.50	109.86	2,358,886
2024-01-18	125.50	127.00	123.00	123.50	109.86	2,297,634
2024-01-17	128.00	129.00	125.00	125.50	111.64	2,755,637
2024-01-16	128.00	130.50	126.50	127.50	113.42	4,271,202
2024-01-15	124.50	131.50	124.50	129.00	114.76	7,966,348
2024-01-12	125.50	128.50	123.00	124.50	110.75	10,285,574
2024-01-11	121.50	126.50	119.50	126.50	112.53	10,524,581
2024-01-10	114.50	116.00	114.00	115.00	102.30	1,695,270
2024-01-09	117.00	117.50	114.00	114.00	101.41	1,451,805
2024-01-08	117.00	117.50	114.50	115.00	102.30	2,414,865
2024-01-05	119.50	120.50	116.00	117.00	104.08	2,677,169
2024-01-04	122.50	124.00	117.50	119.00	105.86	5,325,308
2024-01-03	123.50	124.00	122.00	122.50	108.97	1,501,914
2024-01-02	124.00	125.50	123.50	124.00	110.31	1,160,350
2023-12-29	123.50	124.50	122.50	124.00	110.31	965,406
2023-12-28	124.00	125.00	123.00	123.50	109.86	1,632,534
2023-12-27	126.00	126.50	122.50	123.00	109.42	2,711,881
2023-12-26	123.00	126.00	123.00	125.00	111.20	1,192,529
2023-12-25	125.50	126.50	122.50	123.00	109.42	2,576,393
2023-12-22	125.50	128.00	125.50	125.50	111.64	2,255,103
2023-12-21	123.50	126.50	123.00	126.00	112.09	1,878,081
2023-12-20	126.50	127.50	124.50	124.50	110.75	4,677,373
2023-12-19	123.00	126.50	122.00	126.50	112.53	5,409,461
2023-12-18	123.00	125.00	122.00	122.50	108.97	2,986,701
2023-12-15	126.00	127.00	122.00	122.50	108.97	3,836,294
2023-12-14	127.00	127.50	123.00	125.50	111.64	6,265,520
2023-12-13	127.50	129.00	124.00	124.50	110.75	4,437,872
2023-12-12	131.50	131.50	126.00	127.00	112.98	8,628,693
2023-12-11	134.50	134.50	129.00	132.50	117.87	7,677,017
2023-12-08	136.00	138.00	132.00	133.50	118.76	6,877,139
2023-12-07	136.50	139.00	133.50	136.00	120.98	4,349,286
2023-12-06	138.00	141.00	136.50	136.50	121.43	3,533,619
2023-12-05	140.00	140.00	136.00	136.50	121.43	4,780,421
2023-12-04	141.50	143.50	138.00	141.50	125.88	6,066,441
2023-12-01	146.00	148.00	139.00	140.00	124.54	10,447,405
2023-11-30	144.50	147.00	143.50	146.00	129.88	4,898,938
2023-11-29	147.00	148.00	144.00	144.50	128.54	5,608,602
2023-11-28	147.50	151.00	145.50	146.00	129.88	10,013,856
2023-11-27	152.00	153.50	144.00	145.50	129.43	16,525,720
2023-11-24	142.50	152.00	142.00	150.00	133.44	19,140,150
2023-11-23	142.50	147.00	140.50	141.00	125.43	11,305,904
2023-11-22	140.00	152.00	140.00	141.50	125.88	23,048,208
2023-11-21	148.50	150.50	142.00	142.00	126.32	12,773,856
2023-11-20	138.00	145.50	137.00	144.00	128.10	9,407,438
2023-11-17	139.50	141.00	136.50	137.00	121.87	5,189,772
2023-11-16	141.50	142.50	137.50	140.00	124.54	5,764,106
2023-11-15	148.00	148.50	139.50	140.00	124.54	10,695,854
2023-11-14	147.50	149.00	144.00	145.00	128.99	9,929,441
2023-11-13	142.50	147.50	138.00	147.50	131.21	16,483,689
2023-11-10	139.00	140.00	132.50	139.00	123.65	14,890,740
2023-11-09	142.50	143.50	139.00	141.00	125.43	7,156,911
2023-11-08	143.00	150.00	141.50	144.00	128.10	19,564,980
2023-11-07	141.00	144.50	140.00	141.50	125.88	6,733,297
2023-11-06	139.50	148.00	139.00	143.50	127.65	24,867,336
2023-11-03	136.00	142.00	135.50	137.50	122.32	15,344,893

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.