Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	65.000	66.500	63.800	64.100	53.432	22,512,108
2022-08-05	61.500	66.600	61.200	65.600	54.682	36,006,133
2022-08-04	60.100	61.800	58.600	60.600	50.514	11,648,922
2022-08-03	63.300	63.900	60.100	60.500	50.431	6,704,275
2022-08-02	63.100	64.500	62.800	63.200	52.682	6,521,735
2022-08-01	64.500	66.300	63.700	64.500	53.765	10,556,996
2022-07-29	64.400	64.500	62.700	64.400	53.682	7,105,964
2022-07-28	65.700	66.800	62.800	63.300	52.765	12,906,822
2022-07-27	63.300	65.000	63.300	64.800	54.015	10,679,476
2022-07-26	63.800	66.700	63.300	64.300	53.599	21,207,652
2022-07-25	62.600	64.700	61.900	64.400	53.682	10,503,789
2022-07-22	66.000	66.100	63.100	63.300	52.765	16,520,565
2022-07-21	67.000	68.200	65.800	66.000	55.016	22,870,348
2022-07-20	68.000	72.000	64.300	66.400	55.349	57,430,862
2022-07-19	64.600	66.300	63.200	66.100	55.099	25,758,852
2022-07-18	62.000	66.800	61.700	64.600	53.849	35,071,661
2022-07-15	63.200	65.400	60.600	61.700	51.431	22,770,847
2022-07-14	61.400	64.400	59.200	64.000	53.349	52,320,835
2022-07-13	58.500	62.100	58.000	62.100	51.765	16,597,959
2022-07-12	56.000	57.900	54.500	56.500	47.097	35,205,669
2022-07-11	54.100	55.300	54.000	55.300	46.097	4,700,050
2022-07-08	54.300	55.100	50.100	50.300	41.929	16,528,992
2022-07-07	55.800	57.000	53.600	53.800	44.846	11,936,677
2022-07-06	57.600	61.400	54.800	54.900	45.763	24,794,488
2022-07-05	56.800	58.500	53.000	57.600	48.014	17,272,810
2022-07-04	53.300	57.800	52.300	54.500	45.430	10,568,339
2022-07-01	57.800	58.400	52.000	53.000	44.179	14,703,471
2022-06-30	60.000	61.800	54.800	54.800	45.680	18,328,648
2022-06-29	57.700	62.900	56.700	60.700	50.598	21,701,184
2022-06-28	57.900	59.500	56.000	57.800	48.180	11,488,521
2022-06-27	53.700	58.900	53.400	58.700	48.931	16,443,861
2022-06-24	52.800	57.500	51.100	54.200	45.180	20,382,110
2022-06-23	58.500	62.000	52.200	52.500	43.762	26,139,187
2022-06-22	61.800	62.100	56.700	57.900	48.264	6,426,462
2022-06-21	61.400	65.700	61.400	62.900	52.432	5,937,405
2022-06-20	61.900	62.400	59.800	59.800	49.848	3,283,596
2022-06-17	59.000	59.800	55.900	59.300	49.431	5,037,651
2022-06-16	62.900	65.200	61.100	61.300	51.098	4,504,885
2022-06-15	62.900	63.900	60.600	61.000	50.848	3,350,414
2022-06-14	66.600	66.600	60.400	62.900	52.432	6,318,842
2022-06-13	66.100	70.600	65.200	67.100	55.933	7,039,150
2022-06-10	60.200	66.500	60.200	66.500	55.432	5,905,830
2022-06-09	61.100	62.600	60.000	60.500	50.431	3,998,338
2022-06-08	59.300	60.500	58.200	60.300	50.264	4,040,300
2022-06-07	57.500	59.000	56.800	58.700	48.931	3,755,266
2022-06-06	63.000	63.000	56.800	57.500	47.930	43,615,385
2022-06-02	55.400	58.800	54.900	58.800	49.014	63,022,387
2022-06-01	49.550	53.500	49.200	53.500	44.596	22,707,009
2022-05-31	44.900	48.700	44.300	48.700	40.595	31,822,937
2022-05-30	40.900	44.300	40.600	44.300	36.927	12,159,170
2022-05-27	39.400	40.650	39.150	40.300	33.593	4,335,916
2022-05-26	38.400	39.600	38.250	38.600	32.176	3,737,269
2022-05-25	37.450	38.450	37.450	38.300	31.926	1,341,076
2022-05-24	37.700	38.450	37.200	37.300	31.092	1,307,675
2022-05-23	37.500	38.100	37.100	37.600	31.342	913,570
2022-05-20	38.300	38.950	37.200	37.250	31.051	1,836,868
2022-05-19	37.700	38.150	36.900	37.950	31.634	2,300,641
2022-05-18	37.950	38.150	37.400	37.750	31.467	1,110,557
2022-05-17	36.700	37.350	36.550	37.300	31.092	729,194
2022-05-16	37.550	37.750	36.650	37.100	30.926	2,153,202

← NewerPage 18 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.