Castles Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	32.400	32.900	30.300	32.400	26.548	8,761,627
2021-11-09	33.000	33.000	31.100	31.850	26.097	6,633,345
2021-11-08	35.900	36.200	33.500	33.500	27.449	9,906,955
2021-11-05	37.900	38.000	36.600	37.200	30.481	9,145,400
2021-11-04	35.300	38.150	35.150	38.150	31.259	18,559,387
2021-11-03	34.500	35.750	33.950	34.700	28.432	4,222,372
2021-11-02	35.700	35.800	33.500	34.300	28.105	6,900,326
2021-11-01	34.850	37.400	34.400	35.050	28.719	12,717,704
2021-10-29	33.950	35.700	32.850	35.000	28.678	22,231,362
2021-10-28	30.150	32.850	29.900	32.850	26.917	11,592,176
2021-10-27	31.200	31.200	29.500	29.900	24.499	4,903,600
2021-10-26	32.100	33.350	31.150	31.300	25.647	5,671,917
2021-10-25	32.450	32.650	31.000	31.650	25.933	5,538,206
2021-10-22	30.900	33.200	29.800	32.450	26.589	18,139,906
2021-10-21	28.000	30.500	27.800	30.500	24.991	8,809,229
2021-10-20	28.350	28.600	27.700	27.750	22.738	1,007,708
2021-10-19	27.900	28.050	27.400	28.050	22.984	754,490
2021-10-18	28.000	28.800	27.500	27.750	22.738	2,136,347
2021-10-15	27.800	28.100	27.500	27.850	22.820	787,253
2021-10-14	27.000	27.950	25.850	27.600	22.615	1,082,066

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.