Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	83.300	87.400	83.300	86.500	72.788	10,962,191
2023-05-09	84.000	84.200	81.900	82.700	69.590	2,854,733
2023-05-08	84.100	84.600	83.200	83.400	70.179	2,230,755
2023-05-05	82.700	83.600	82.300	83.100	69.927	2,140,009
2023-05-04	81.300	82.900	81.200	82.600	69.506	1,745,718
2023-05-03	83.000	83.000	81.500	81.600	68.664	1,751,190
2023-05-02	81.900	83.400	81.500	83.300	70.095	2,354,452
2023-04-28	81.400	82.200	81.000	81.900	68.917	2,924,275
2023-04-27	79.300	80.600	78.400	80.200	67.486	2,272,760
2023-04-26	80.100	80.100	77.600	79.300	66.729	2,767,675
2023-04-25	81.600	82.500	78.000	79.300	66.729	5,225,373
2023-04-24	80.500	82.100	80.000	81.700	68.749	3,124,528
2023-04-21	84.200	84.700	80.600	80.600	67.823	5,260,325
2023-04-20	87.600	88.000	83.900	84.000	70.684	5,620,952
2023-04-19	89.300	89.700	86.900	87.100	73.293	4,377,560
2023-04-18	92.500	93.200	88.500	88.500	74.471	7,476,026
2023-04-17	94.100	95.800	91.200	91.200	76.743	14,634,963
2023-04-14	88.600	93.200	88.000	92.800	78.089	19,842,896
2023-04-13	88.800	89.500	87.200	87.200	73.377	8,364,694
2023-04-12	88.400	89.300	87.300	88.300	74.302	5,159,776
2023-04-11	88.300	89.700	87.100	87.900	73.966	6,726,062
2023-04-10	86.000	88.500	86.000	88.000	74.050	5,740,300
2023-04-07	87.000	87.200	85.700	86.000	72.367	3,362,264
2023-04-06	86.500	87.200	85.200	86.700	72.956	4,312,599
2023-03-31	86.800	87.200	85.500	86.400	72.704	5,907,511
2023-03-30	85.100	87.400	84.000	86.600	72.872	11,248,177
2023-03-29	88.000	88.800	83.500	84.400	71.021	17,736,244
2023-03-28	91.800	92.500	88.700	89.400	75.228	7,445,818
2023-03-27	92.000	93.000	90.900	91.000	76.574	5,541,047
2023-03-24	95.400	95.400	91.300	91.800	77.248	8,573,506
2023-03-23	94.000	95.400	93.300	94.700	79.688	5,803,125
2023-03-22	97.000	97.500	93.800	94.300	79.351	17,525,251
2023-03-21	93.200	96.500	92.500	96.200	80.950	15,156,148
2023-03-20	92.500	93.500	90.800	92.200	77.584	6,589,693
2023-03-17	91.500	92.400	90.300	91.800	77.248	6,948,507
2023-03-16	90.800	92.600	88.300	89.600	75.396	9,668,336
2023-03-15	92.600	94.600	91.200	91.500	76.995	10,298,564
2023-03-14	90.700	92.500	90.700	91.100	76.659	9,803,127
2023-03-13	92.200	93.000	89.000	90.500	76.154	14,251,653
2023-03-10	95.100	96.300	91.000	93.400	78.594	15,716,887
2023-03-09	98.200	100.00	96.000	96.900	81.539	19,794,726
2023-03-08	95.800	99.600	93.800	98.400	82.801	21,964,134
2023-03-07	98.700	99.400	95.900	96.100	80.866	17,122,066
2023-03-06	95.900	102.00	95.100	98.000	82.465	31,349,457
2023-03-03	97.000	99.800	93.000	95.000	79.940	32,200,682
2023-03-02	92.600	97.300	92.100	96.000	80.782	28,328,948
2023-03-01	92.000	93.800	90.500	92.800	78.089	12,890,878
2023-02-24	94.200	96.200	90.700	91.100	76.659	27,008,184
2023-02-23	88.800	94.800	88.000	94.100	79.183	55,891,843
2023-02-22	83.000	86.800	82.600	86.300	72.619	16,917,945
2023-02-21	87.700	89.400	83.100	83.800	70.516	29,937,692
2023-02-20	81.900	89.500	81.000	87.600	73.713	42,206,695
2023-02-17	78.100	81.800	77.800	81.500	68.580	12,092,647
2023-02-16	77.100	79.400	77.000	78.900	66.393	8,661,948
2023-02-15	76.200	77.700	75.800	76.500	64.373	4,371,201
2023-02-14	77.200	78.100	75.700	76.000	63.952	5,700,822
2023-02-13	75.900	77.300	75.200	76.200	64.120	5,334,238
2023-02-10	80.700	80.700	75.900	76.800	64.625	11,966,518
2023-02-09	78.600	80.800	78.200	80.200	67.486	10,798,952
2023-02-08	78.900	79.300	77.700	78.500	66.056	8,535,089

← NewerPage 15 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.