Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	78.500	80.600	78.100	78.900	66.393	11,483,584
2023-02-06	80.300	80.400	77.000	79.000	66.477	15,738,870
2023-02-03	82.200	88.800	80.200	80.400	67.655	40,703,545
2023-02-02	83.000	83.000	80.200	81.400	68.496	20,902,969
2023-02-01	79.800	82.500	77.500	81.000	68.160	40,799,111
2023-01-31	71.500	78.600	71.400	78.600	66.140	23,846,277
2023-01-30	70.200	71.800	69.500	71.500	60.166	10,734,932
2023-01-17	68.400	69.800	67.600	68.900	57.978	5,659,594
2023-01-16	66.000	68.400	65.900	68.200	57.389	3,969,606
2023-01-13	67.700	67.800	65.600	65.700	55.285	2,470,979
2023-01-12	68.000	69.000	66.500	66.600	56.042	4,099,773
2023-01-11	69.500	70.300	67.500	67.500	56.800	8,921,176
2023-01-10	67.800	68.300	67.200	68.000	57.220	2,624,987
2023-01-09	67.200	68.400	66.500	67.800	57.052	3,819,480
2023-01-06	66.800	67.900	66.000	66.500	55.958	4,196,474
2023-01-05	65.500	67.400	65.300	66.600	56.042	4,851,986
2023-01-04	63.900	65.200	63.900	64.600	54.359	1,361,469
2023-01-03	63.000	64.300	62.500	64.300	54.107	1,544,002
2022-12-30	63.300	63.600	62.600	63.000	53.013	1,335,887
2022-12-29	62.600	63.000	61.100	62.400	52.508	2,706,599
2022-12-28	65.100	65.800	62.800	63.100	53.097	2,366,154
2022-12-27	65.700	66.500	65.200	65.300	54.948	2,043,571
2022-12-26	65.500	65.800	65.000	65.000	54.696	1,347,594
2022-12-23	63.500	65.400	63.100	65.200	54.864	2,343,787
2022-12-22	65.200	65.400	64.000	64.300	54.107	1,781,434
2022-12-21	64.600	65.000	63.800	64.100	53.939	2,249,749
2022-12-20	65.800	66.900	63.300	63.700	53.602	3,962,004
2022-12-19	66.600	66.800	65.600	65.700	55.285	2,504,387
2022-12-16	67.500	67.900	66.800	66.800	56.211	3,714,760
2022-12-15	68.400	69.600	68.100	68.700	57.810	3,258,177
2022-12-14	68.100	68.800	67.800	68.300	57.473	4,090,103
2022-12-13	70.300	70.700	67.600	67.800	57.052	7,738,546
2022-12-12	70.500	71.700	69.500	69.600	58.567	13,257,760
2022-12-09	71.600	72.800	69.000	69.400	58.398	14,914,495
2022-12-08	66.500	71.300	65.700	70.600	59.408	13,910,614
2022-12-07	68.900	69.300	66.000	66.300	55.790	6,811,945
2022-12-06	70.100	70.900	68.300	68.600	57.725	6,757,484
2022-12-05	70.400	73.900	69.300	70.300	59.156	20,854,195
2022-12-02	67.500	70.600	67.500	69.500	58.483	13,277,771
2022-12-01	68.900	69.000	67.500	67.500	56.800	4,341,082
2022-11-30	67.100	68.200	66.900	67.800	57.052	3,607,054
2022-11-29	66.100	67.300	65.600	66.700	56.127	3,715,166
2022-11-28	66.900	67.900	66.100	66.300	55.790	4,801,577
2022-11-25	68.900	69.100	66.300	67.000	56.379	6,355,918
2022-11-24	69.500	69.700	67.700	68.000	57.220	9,693,744
2022-11-23	69.800	72.000	69.600	70.200	59.072	15,808,437
2022-11-22	69.100	70.500	66.800	69.300	58.314	9,100,236
2022-11-21	69.000	71.000	68.300	69.300	58.314	12,534,942
2022-11-18	68.000	69.500	67.400	68.300	57.473	7,044,917
2022-11-17	68.000	70.000	67.700	68.000	57.220	11,176,863
2022-11-16	68.200	68.700	66.800	67.600	56.884	6,718,156
2022-11-15	66.900	68.400	66.200	68.200	57.389	8,249,877
2022-11-14	66.100	69.800	66.000	67.000	56.379	20,996,599
2022-11-11	66.700	67.200	64.500	65.600	55.201	12,864,749
2022-11-10	64.400	65.600	62.500	63.200	53.181	6,697,624
2022-11-09	66.400	67.200	64.100	64.800	54.528	18,423,707
2022-11-08	63.900	67.800	63.500	65.800	55.369	22,947,433
2022-11-07	62.800	64.000	61.700	64.000	53.855	9,923,984
2022-11-04	62.000	63.500	58.000	62.400	52.508	18,495,954
2022-11-03	60.000	61.900	59.600	61.800	52.003	8,690,705

← NewerPage 16 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.