Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	60.300	61.100	59.200	60.800	51.162	8,399,610
2022-11-01	56.600	60.500	56.600	60.000	50.489	14,301,080
2022-10-31	55.400	57.700	54.600	57.100	48.048	10,142,071
2022-10-28	53.400	54.900	53.000	53.900	45.356	5,549,861
2022-10-27	51.800	54.400	51.400	53.800	45.271	4,785,460
2022-10-26	52.300	52.400	50.000	51.000	42.915	5,891,304
2022-10-25	55.100	55.100	51.200	51.900	43.673	6,474,895
2022-10-24	56.800	57.200	54.500	54.500	45.860	3,673,256
2022-10-21	56.700	57.800	54.400	54.500	45.860	4,837,880
2022-10-20	59.000	59.900	56.900	57.400	47.847	6,564,163
2022-10-19	62.200	62.800	58.900	58.900	49.097	11,213,782
2022-10-18	58.900	62.500	58.500	61.100	50.931	14,502,152
2022-10-17	58.000	58.100	54.000	57.200	47.680	7,283,281
2022-10-14	56.800	60.200	56.300	58.700	48.931	8,439,054
2022-10-13	61.700	62.000	55.000	55.000	45.846	9,519,757
2022-10-12	62.000	62.400	60.900	61.100	50.931	8,526,101
2022-10-11	62.100	62.500	60.400	61.900	51.598	17,178,014
2022-10-07	58.400	62.800	58.300	61.400	51.181	10,881,877
2022-10-06	58.400	58.800	57.100	58.400	48.681	2,985,165
2022-10-05	60.200	60.300	57.600	57.700	48.097	5,009,704
2022-10-04	59.200	59.900	58.100	58.900	49.097	5,498,902
2022-10-03	56.300	58.400	56.300	57.900	48.264	3,712,587
2022-09-30	55.800	58.000	54.100	57.500	47.930	6,155,478
2022-09-29	58.000	59.000	56.400	56.700	47.264	6,164,513
2022-09-28	60.600	60.800	55.500	55.700	46.430	7,247,698
2022-09-27	61.400	61.400	57.800	60.000	50.014	8,148,678
2022-09-26	63.000	64.500	59.000	60.500	50.431	9,224,937
2022-09-23	66.700	67.700	63.000	63.500	52.932	5,986,578
2022-09-22	65.200	68.200	64.100	67.100	55.933	5,799,037
2022-09-21	67.000	67.300	66.000	66.500	55.432	2,644,894
2022-09-20	67.500	68.200	67.100	67.400	56.183	2,939,221
2022-09-19	69.800	70.200	66.400	66.600	55.516	8,005,217
2022-09-16	71.500	72.500	69.600	69.800	58.183	6,276,213
2022-09-15	74.200	75.200	72.300	72.300	60.267	11,588,539
2022-09-14	70.400	74.900	70.300	74.000	61.684	12,567,878
2022-09-13	72.100	74.400	71.000	72.900	60.767	17,522,035
2022-09-12	69.700	72.800	68.900	71.900	59.934	12,127,921
2022-09-08	69.500	70.400	67.700	68.400	57.016	8,683,710
2022-09-07	70.000	70.700	68.000	68.100	56.766	8,536,037
2022-09-06	73.100	73.400	67.700	69.700	58.100	14,012,033
2022-09-05	73.300	73.900	72.100	72.400	60.351	6,468,617
2022-09-02	74.300	75.000	72.600	72.800	60.684	9,405,287
2022-09-01	74.800	75.800	72.200	73.300	61.101	13,573,551
2022-08-31	74.700	76.000	74.100	75.000	62.518	13,810,896
2022-08-30	75.700	76.700	74.000	74.800	62.351	25,061,702
2022-08-29	76.100	82.900	75.300	75.500	62.935	62,313,103
2022-08-26	84.300	86.100	76.700	77.500	64.602	75,416,564
2022-08-25	73.800	79.200	73.600	79.200	66.019	37,538,789
2022-08-24	66.300	72.000	66.000	72.000	60.017	50,532,445
2022-08-23	64.200	65.900	62.500	65.500	54.599	6,987,333
2022-08-22	64.900	65.600	64.300	64.700	53.932	3,915,378
2022-08-19	67.500	68.800	65.400	65.600	54.682	16,608,789
2022-08-18	65.000	66.500	64.900	66.500	55.432	6,912,057
2022-08-17	64.000	66.300	64.000	65.300	54.432	9,965,530
2022-08-16	64.300	66.800	64.100	64.900	54.099	11,743,810
2022-08-15	66.100	66.300	63.900	64.300	53.599	11,117,766
2022-08-12	66.700	69.800	66.000	66.100	55.099	31,030,719
2022-08-11	67.500	68.300	66.000	66.000	55.016	18,484,982
2022-08-10	67.100	68.700	65.500	66.000	55.016	22,826,957
2022-08-09	63.600	68.300	62.100	68.300	56.933	22,537,087

← NewerPage 17 of 21 · 1,213 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.