Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	36.000	37.350	35.500	36.650	30.550	3,479,886
2022-05-12	36.000	36.300	34.200	34.450	28.716	2,161,671
2022-05-11	37.050	38.000	36.450	36.700	30.592	3,554,233
2022-05-10	33.300	35.750	33.300	35.650	29.717	1,344,310
2022-05-09	34.950	35.400	34.300	34.300	28.592	1,266,971
2022-05-06	35.000	35.200	34.100	34.650	28.883	1,648,991
2022-05-05	36.550	36.800	35.900	35.950	29.967	1,221,605
2022-05-04	36.000	36.500	35.650	35.850	29.884	1,075,795
2022-05-03	36.950	36.950	35.600	35.900	29.925	1,677,113
2022-04-29	36.650	37.100	35.900	36.100	30.092	2,900,866
2022-04-28	37.400	38.250	36.300	36.300	30.259	6,010,737
2022-04-27	40.500	41.000	38.050	38.050	31.717	5,867,687
2022-04-26	42.300	43.000	41.150	42.250	35.218	4,578,003
2022-04-25	41.200	43.200	40.400	42.300	35.260	5,978,682
2022-04-22	40.000	42.500	40.000	41.900	34.927	6,423,200
2022-04-21	39.800	42.150	39.800	40.550	33.801	7,396,994
2022-04-20	39.200	39.700	38.500	39.400	32.843	2,565,824
2022-04-19	38.000	39.200	38.000	38.600	32.176	2,000,516
2022-04-18	37.450	38.000	36.300	37.750	31.467	1,107,406
2022-04-15	39.100	39.100	37.150	37.450	31.217	2,609,453
2022-04-14	38.600	39.750	38.300	39.250	32.718	2,225,546
2022-04-13	36.800	39.350	36.800	39.150	32.634	2,776,646
2022-04-12	38.350	38.550	37.150	37.450	31.217	1,383,664
2022-04-11	38.500	39.450	38.150	38.300	31.926	1,111,409
2022-04-08	39.100	39.100	38.000	38.450	32.051	697,478
2022-04-07	40.950	40.950	38.300	38.300	31.926	1,841,490
2022-04-06	38.650	40.400	38.650	40.100	33.426	1,448,232
2022-04-01	38.400	39.500	38.000	39.200	32.676	1,748,892
2022-03-31	39.250	39.300	37.950	38.000	31.676	1,221,222
2022-03-30	38.800	39.750	38.700	38.950	32.468	2,208,405
2022-03-29	39.500	39.500	38.400	38.450	32.051	1,296,790
2022-03-28	38.300	38.700	37.400	38.500	32.093	675,922
2022-03-25	38.400	39.000	37.350	37.850	31.551	1,089,323
2022-03-24	39.200	39.500	38.600	38.600	32.176	1,082,943
2022-03-23	39.250	39.650	38.700	38.900	32.426	1,053,088
2022-03-22	38.150	39.200	37.800	39.200	32.676	1,000,433
2022-03-21	38.500	39.950	38.300	38.500	32.093	3,294,357
2022-03-18	37.550	37.700	37.100	37.600	31.342	524,484
2022-03-17	36.000	37.700	36.000	37.550	31.301	1,206,599
2022-03-16	36.300	36.600	34.900	35.250	29.383	961,570
2022-03-15	37.000	37.150	35.450	35.450	29.550	1,123,118
2022-03-14	37.600	37.800	36.500	37.000	30.842	769,786
2022-03-11	38.200	38.450	37.150	37.300	31.092	876,606
2022-03-10	38.450	39.150	37.600	38.100	31.759	2,005,090
2022-03-09	36.850	37.050	36.400	36.900	30.759	870,412
2022-03-08	38.300	38.850	35.550	36.000	30.009	3,885,310
2022-03-07	40.200	40.700	38.500	38.500	32.093	2,770,466
2022-03-04	39.900	42.500	39.350	41.200	34.343	6,378,389
2022-03-03	40.200	40.900	38.950	39.000	32.509	1,926,831
2022-03-02	40.750	41.700	40.050	40.050	33.385	2,790,435
2022-03-01	39.850	40.800	39.850	40.500	33.760	1,317,835
2022-02-25	39.400	40.300	39.400	39.500	32.926	2,009,073
2022-02-24	39.900	40.450	38.550	38.950	32.468	1,758,417
2022-02-23	41.050	41.300	39.900	40.000	33.343	2,503,679
2022-02-22	40.000	40.500	39.100	39.700	33.093	2,251,858
2022-02-21	40.000	41.000	39.100	39.750	33.134	2,611,825
2022-02-18	37.550	40.850	37.400	40.100	33.426	5,758,073
2022-02-17	38.200	39.200	37.600	37.950	31.634	3,550,455
2022-02-16	37.850	38.000	37.000	37.200	31.009	817,589
2022-02-15	36.300	37.700	36.250	37.000	30.842	942,255

← NewerPage 19 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.