Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	122.50	127.50	119.50	124.50	104.76	4,522,680
2023-08-04	125.00	125.50	117.00	122.00	102.66	5,373,165
2023-08-02	130.50	132.50	121.00	123.50	103.92	9,115,409
2023-08-01	132.50	135.00	128.50	130.50	109.81	6,241,907
2023-07-31	134.50	139.50	128.50	131.50	110.65	12,086,070
2023-07-28	134.50	135.50	128.50	133.00	111.92	9,376,264
2023-07-27	136.50	140.00	133.00	135.00	113.60	8,120,555
2023-07-26	140.00	140.00	133.00	134.50	113.18	11,399,194
2023-07-25	136.00	147.50	134.50	140.50	118.23	22,594,568
2023-07-24	140.00	142.50	132.50	135.00	113.60	11,264,735
2023-07-21	129.50	143.00	128.50	138.00	116.12	14,392,840
2023-07-20	129.50	134.50	127.00	132.50	111.50	11,086,833
2023-07-19	132.00	138.00	130.00	131.00	110.23	16,233,114
2023-07-18	137.00	137.00	127.00	129.50	108.97	18,013,607
2023-07-17	132.00	144.50	131.00	133.50	112.34	28,410,987
2023-07-14	124.00	133.00	120.00	133.00	111.92	27,890,124
2023-07-13	119.00	125.00	117.50	121.00	101.82	22,762,067
2023-07-12	122.00	124.00	114.00	116.00	97.611	26,916,646
2023-07-11	116.00	121.00	115.50	121.00	101.82	8,656,476
2023-07-10	108.00	111.50	103.00	110.00	92.562	7,258,224
2023-07-07	106.50	110.00	105.00	108.00	90.879	3,834,123
2023-07-06	109.00	110.00	107.00	107.50	90.459	2,998,409
2023-07-05	111.50	112.50	109.00	110.00	92.562	4,698,598
2023-07-04	109.50	113.00	107.00	110.50	92.983	8,477,131
2023-07-03	107.50	113.00	106.50	108.50	91.300	9,842,557
2023-06-30	108.00	109.00	105.00	106.00	89.196	5,304,723
2023-06-29	106.00	107.50	104.00	106.50	89.617	3,727,298
2023-06-28	109.00	110.00	105.00	105.00	88.355	5,408,736
2023-06-27	109.50	110.50	105.50	106.50	89.617	7,424,946
2023-06-26	109.00	112.50	108.50	110.50	92.983	8,946,248
2023-06-21	118.00	119.50	107.50	111.00	93.404	20,374,266
2023-06-20	117.00	119.00	113.00	116.00	97.611	12,065,145
2023-06-19	118.50	124.50	115.50	116.00	97.611	20,497,662
2023-06-16	117.50	121.50	114.50	117.50	98.873	46,861,578
2023-06-15	107.50	114.50	106.00	114.50	96.349	17,891,384
2023-06-14	104.50	107.50	102.00	104.50	87.934	46,032,512
2023-06-13	93.900	101.50	93.200	101.50	85.410	22,832,743
2023-06-12	90.300	94.800	90.300	92.400	77.752	17,507,107
2023-06-09	90.000	90.100	88.600	89.200	75.060	2,092,715
2023-06-08	88.400	90.500	87.800	89.000	74.891	4,533,823
2023-06-07	88.400	89.200	88.200	88.400	74.387	2,220,517
2023-06-06	90.500	90.500	87.800	87.800	73.882	4,943,947
2023-06-05	91.800	92.200	89.800	89.800	75.565	5,357,142
2023-06-02	94.800	94.800	91.100	91.300	76.827	9,628,002
2023-06-01	91.100	94.700	90.600	94.000	79.099	13,093,408
2023-05-31	90.200	91.200	89.600	90.700	76.322	3,378,609
2023-05-30	91.500	91.900	89.300	90.000	75.733	3,548,326
2023-05-29	88.900	91.300	88.800	91.000	76.574	5,668,933
2023-05-26	90.200	90.500	87.500	87.600	73.713	3,759,740
2023-05-25	91.000	91.300	88.800	89.400	75.228	5,148,787
2023-05-24	90.900	93.000	90.400	90.600	76.238	7,581,004
2023-05-23	90.300	91.700	89.100	91.200	76.743	6,423,390
2023-05-22	89.500	90.800	88.900	90.000	75.733	4,463,275
2023-05-19	91.600	92.300	88.400	88.800	74.723	9,799,462
2023-05-18	89.600	91.900	88.400	91.000	76.574	13,410,060
2023-05-17	88.100	90.700	88.100	88.600	74.555	11,522,749
2023-05-16	87.900	91.900	87.600	87.600	73.713	20,032,884
2023-05-15	88.800	89.400	84.800	86.500	72.788	16,458,310
2023-05-12	81.100	88.900	80.900	88.900	74.807	20,536,941
2023-05-11	85.900	86.800	80.600	80.900	68.075	9,272,216

← NewerPage 14 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.