Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	133.50	138.50	132.00	135.50	120.54	17,039,076
2023-11-01	130.50	132.50	127.00	132.00	117.42	7,307,434
2023-10-31	133.00	135.50	128.00	129.50	115.20	11,794,307
2023-10-30	133.50	133.50	129.00	132.50	117.87	10,322,976
2023-10-27	136.00	138.50	131.50	133.00	118.31	30,142,471
2023-10-26	127.00	138.50	127.00	131.00	116.53	29,490,319
2023-10-25	126.00	134.50	124.00	130.50	116.09	23,355,500
2023-10-24	113.50	124.00	112.50	124.00	110.31	6,809,754
2023-10-23	113.50	116.00	112.00	113.00	100.52	2,448,175
2023-10-20	115.00	116.00	112.00	115.00	102.30	2,366,666
2023-10-19	112.50	116.50	112.50	116.00	103.19	2,760,454
2023-10-18	119.00	121.50	111.50	112.00	99.633	6,531,579
2023-10-17	125.00	125.00	123.00	124.00	104.34	3,015,652
2023-10-16	126.00	126.50	123.00	123.50	103.92	3,257,443
2023-10-13	126.00	127.50	124.50	127.00	106.87	4,818,438
2023-10-12	122.50	127.00	122.00	126.00	106.03	8,739,526
2023-10-11	126.00	127.50	119.00	120.00	100.98	5,098,409
2023-10-06	126.50	127.50	123.00	125.50	105.61	5,676,888
2023-10-05	122.00	129.00	121.50	125.50	105.61	10,436,197
2023-10-04	120.50	124.50	120.00	121.50	102.24	4,877,787
2023-10-03	123.50	125.00	120.00	121.00	101.82	4,198,716
2023-10-02	126.00	127.50	122.50	122.50	103.08	6,814,295
2023-09-28	125.00	125.50	121.50	123.00	103.50	3,094,116
2023-09-27	122.00	124.00	120.00	123.00	103.50	3,046,574
2023-09-26	122.50	125.50	121.00	121.50	102.24	4,931,379
2023-09-25	119.00	126.50	118.50	123.50	103.92	10,513,217
2023-09-22	115.00	119.00	115.00	118.50	99.715	2,323,545
2023-09-21	116.00	119.00	113.50	117.00	98.453	3,866,420
2023-09-20	118.00	120.00	116.00	116.50	98.032	3,041,817
2023-09-19	121.50	121.50	116.50	117.00	98.453	3,693,899
2023-09-18	119.50	122.00	119.00	120.00	100.98	2,803,099
2023-09-15	124.50	125.00	118.50	120.50	101.40	6,644,312
2023-09-14	117.50	125.00	117.50	123.50	103.92	10,629,924
2023-09-13	113.00	118.50	112.50	118.00	99.294	5,697,284
2023-09-12	115.00	116.50	108.50	113.50	95.508	13,531,701
2023-09-11	123.50	125.00	117.00	119.50	100.56	8,646,593
2023-09-08	119.50	126.50	117.00	123.50	103.92	13,014,591
2023-09-07	116.50	122.50	116.50	120.50	101.40	11,757,123
2023-09-06	113.50	119.00	112.50	118.50	99.715	17,214,032
2023-09-05	105.50	114.50	105.00	112.50	94.666	10,373,785
2023-09-04	105.00	105.00	103.00	104.50	87.934	2,554,363
2023-09-01	105.00	107.00	104.50	104.50	87.934	1,973,733
2023-08-31	106.00	107.50	104.00	105.00	88.355	2,550,958
2023-08-30	105.00	108.50	103.00	105.50	88.776	4,397,524
2023-08-29	102.00	104.00	101.50	103.00	86.672	1,325,661
2023-08-28	103.00	103.00	101.00	101.50	85.410	2,320,410
2023-08-25	102.00	104.00	100.50	102.50	86.251	2,722,896
2023-08-24	105.50	105.50	102.00	103.50	87.093	4,309,478
2023-08-23	105.00	105.00	102.50	103.50	87.093	2,430,523
2023-08-22	108.00	108.50	103.50	104.00	87.513	3,102,144
2023-08-21	106.00	107.50	104.00	106.00	89.196	2,620,202
2023-08-18	107.00	109.50	102.50	104.00	87.513	4,420,767
2023-08-17	103.50	111.00	103.50	108.00	90.879	5,450,341
2023-08-16	102.50	106.00	102.00	104.50	87.934	3,402,848
2023-08-15	103.50	107.00	102.50	104.00	87.513	5,514,957
2023-08-14	99.900	104.00	99.900	101.00	84.989	14,248,644
2023-08-11	111.00	111.00	111.00	111.00	93.404	2,116,604
2023-08-10	123.50	124.50	118.50	123.00	103.50	7,631,629
2023-08-09	123.00	128.00	122.00	125.00	105.18	5,667,323
2023-08-08	125.50	126.50	121.00	123.00	103.50	4,721,774

← NewerPage 13 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.