Castles Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	36.500	36.600	35.600	36.400	30.342	867,113
2022-02-11	37.200	38.000	36.800	37.050	30.884	1,723,109
2022-02-10	37.550	37.600	36.250	36.950	30.801	1,139,853
2022-02-09	37.050	37.450	36.600	37.200	31.009	1,424,892
2022-02-08	36.300	36.900	36.000	36.500	30.425	1,112,709
2022-02-07	35.200	35.900	34.650	35.800	29.842	925,042
2022-01-26	34.500	34.700	33.850	34.050	28.383	1,180,976
2022-01-25	34.900	35.900	34.300	34.300	28.592	1,610,952
2022-01-24	34.900	35.650	34.150	35.200	29.342	1,943,837
2022-01-21	36.100	37.000	35.550	35.600	29.675	2,369,245
2022-01-20	37.000	37.600	36.300	37.300	31.092	2,672,407
2022-01-19	37.050	38.000	36.550	36.550	30.467	4,777,305
2022-01-18	39.350	39.900	38.150	38.600	32.176	3,428,952
2022-01-17	39.650	40.200	38.600	39.150	32.634	6,651,796
2022-01-14	44.800	44.800	40.350	40.700	33.926	14,402,311
2022-01-13	44.700	45.450	43.150	44.800	37.344	22,977,295
2022-01-12	41.300	44.750	40.950	44.750	37.302	19,296,918
2022-01-11	42.200	44.350	40.350	40.700	33.926	16,684,737
2022-01-10	39.850	40.950	39.000	40.350	33.635	1,943,083
2022-01-07	40.300	41.300	38.800	39.850	33.218	3,277,087
2022-01-06	39.800	41.200	39.050	40.300	33.593	3,983,111
2022-01-05	38.850	40.700	38.500	39.900	33.260	5,319,615
2022-01-04	38.500	39.200	38.200	38.450	32.051	1,200,096
2022-01-03	38.800	39.450	37.800	38.500	32.093	1,810,472
2021-12-30	39.200	39.450	38.250	38.500	32.093	1,437,923
2021-12-29	39.300	40.100	38.750	38.900	32.426	1,652,542
2021-12-28	40.550	40.750	38.900	39.000	32.509	3,205,115
2021-12-27	41.200	41.700	39.600	40.400	33.676	4,328,056
2021-12-24	40.600	43.700	40.250	41.300	34.426	16,398,615
2021-12-23	40.200	41.300	39.650	40.150	33.468	5,845,519
2021-12-22	39.900	40.500	39.000	39.800	33.176	3,876,055
2021-12-21	38.800	39.750	38.150	39.550	32.968	5,449,116
2021-12-20	40.950	41.600	38.150	38.800	32.343	9,609,171
2021-12-17	42.500	43.000	39.500	40.100	33.426	35,629,929
2021-12-16	38.100	40.700	37.900	40.700	33.926	9,603,990
2021-12-15	34.700	37.000	34.500	37.000	30.842	14,915,889
2021-12-14	35.500	36.450	33.650	33.650	28.050	5,434,716
2021-12-13	34.200	35.750	34.200	35.000	29.175	4,106,396
2021-12-10	33.750	34.450	33.050	34.050	28.383	1,070,260
2021-12-09	34.900	35.400	33.650	33.850	28.216	2,039,920
2021-12-08	33.850	34.800	33.450	34.450	28.716	1,529,997
2021-12-07	34.600	34.650	33.200	33.550	27.966	1,262,315
2021-12-06	34.200	34.200	33.500	33.900	28.258	863,508
2021-12-03	33.400	35.000	33.300	34.200	28.508	2,730,407
2021-12-02	34.500	34.700	32.900	33.300	27.758	1,712,707
2021-12-01	32.500	34.750	32.400	34.500	28.758	2,449,231
2021-11-30	32.350	33.500	32.350	32.600	27.174	507,908
2021-11-29	31.000	32.900	30.700	32.350	26.966	1,046,460
2021-11-26	33.700	33.700	32.150	32.300	26.924	1,541,934
2021-11-25	33.800	34.450	33.500	33.500	27.925	885,091
2021-11-24	34.100	34.700	33.200	33.750	28.133	2,043,063
2021-11-23	34.700	36.100	33.700	33.950	28.300	5,047,624
2021-11-22	35.000	35.750	34.450	34.600	28.350	3,253,867
2021-11-19	34.550	35.350	33.500	34.950	28.637	3,453,630
2021-11-18	34.850	35.600	34.200	34.250	28.064	2,383,500
2021-11-17	33.950	35.700	33.950	34.550	28.310	6,481,993
2021-11-16	33.200	34.100	32.750	33.450	27.408	2,115,394
2021-11-15	33.150	33.800	32.000	33.200	27.203	2,423,529
2021-11-12	32.700	34.200	32.350	32.500	26.630	3,881,233
2021-11-11	32.150	33.600	31.700	32.900	26.957	5,593,161

← NewerPage 20 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.