CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	10.700	11.050	10.700	10.950	10.950	145,000
2022-08-17	10.600	10.800	10.600	10.600	10.600	57,000
2022-08-16	10.900	10.950	10.550	10.750	10.750	155,000
2022-08-15	10.700	10.700	10.450	10.550	10.550	78,000
2022-08-12	10.650	10.700	10.450	10.650	10.650	116,000
2022-08-11	11.000	11.000	10.700	10.700	10.700	147,000
2022-08-10	10.750	10.950	10.700	10.900	10.900	135,000
2022-08-09	11.200	11.200	10.800	10.850	10.850	192,000
2022-08-08	10.400	11.300	10.400	11.200	11.200	791,000
2022-08-05	10.150	10.400	10.100	10.400	10.400	77,000
2022-08-04	10.000	10.250	10.000	10.200	10.200	56,000
2022-08-03	10.000	10.200	10.000	10.000	10.000	48,000
2022-08-02	9.980	10.250	9.980	10.200	10.200	42,000
2022-08-01	10.000	10.200	9.990	10.000	10.000	114,000
2022-07-29	10.000	10.200	9.980	9.980	9.980	69,000
2022-07-28	10.000	10.100	9.960	9.970	9.970	49,000
2022-07-27	10.000	10.200	9.960	9.960	9.960	32,000
2022-07-26	10.150	10.200	10.000	10.000	10.000	43,000
2022-07-25	10.150	10.300	10.150	10.150	10.150	41,000
2022-07-22	10.350	10.400	10.150	10.150	10.150	51,000
2022-07-21	10.150	10.350	10.150	10.350	10.350	28,000
2022-07-20	10.650	10.650	10.250	10.250	10.250	108,000
2022-07-19	10.200	10.500	10.150	10.200	10.200	275,000
2022-07-18	9.900	10.400	9.900	10.200	10.200	367,000
2022-07-15	9.950	10.200	9.860	9.970	9.970	187,000
2022-07-14	9.960	9.960	9.910	9.950	9.950	14,000
2022-07-13	9.820	10.000	9.820	10.000	10.000	86,125
2022-07-12	9.810	9.950	9.760	9.940	9.940	42,000
2022-07-11	9.850	10.000	9.850	9.870	9.870	19,000
2022-07-08	10.200	10.200	9.850	9.850	9.850	57,000
2022-07-07	9.800	9.980	9.700	9.950	9.950	47,000
2022-07-06	9.910	9.930	9.830	9.830	9.830	49,000
2022-07-05	9.860	9.980	9.750	9.930	9.930	41,000
2022-07-04	9.820	9.870	9.750	9.870	9.870	26,000
2022-07-01	9.900	9.910	9.280	9.280	9.280	39,000
2022-06-30	9.920	9.990	9.910	9.980	9.980	14,000
2022-06-29	10.100	10.100	9.980	9.980	9.980	57,000
2022-06-28	10.150	10.200	9.920	10.150	10.150	82,000
2022-06-27	9.820	10.350	9.810	10.150	10.150	98,000
2022-06-24	9.840	9.920	9.800	9.890	9.890	8,000
2022-06-23	9.710	9.990	9.710	9.840	9.840	28,000
2022-06-22	9.910	9.940	9.710	9.710	9.710	61,000
2022-06-21	10.000	10.100	9.800	9.890	9.890	62,000
2022-06-20	10.100	10.150	9.900	9.950	9.950	90,000
2022-06-17	10.150	10.250	10.000	10.100	10.100	37,000
2022-06-16	10.200	10.450	10.100	10.200	10.200	50,000
2022-06-15	10.300	10.300	10.200	10.200	10.200	63,000
2022-06-14	10.400	10.400	10.250	10.250	10.250	124,000
2022-06-13	10.200	10.450	10.200	10.350	10.350	39,000
2022-06-10	10.450	10.750	10.450	10.550	10.550	280,000
2022-06-09	10.150	10.950	9.900	10.800	10.800	672,000
2022-06-08	10.000	10.450	9.900	10.450	10.450	455,000
2022-06-07	9.440	9.580	9.440	9.520	9.520	21,000
2022-06-06	9.440	9.440	9.430	9.440	9.440	14,000
2022-06-02	9.410	9.500	9.280	9.440	9.440	38,000
2022-06-01	9.290	9.450	9.290	9.400	9.400	72,000
2022-05-31	9.350	9.350	9.280	9.280	9.280	44,000
2022-05-30	9.250	9.500	9.250	9.420	9.420	28,000
2022-05-27	9.200	9.250	9.200	9.220	9.220	46,000
2022-05-26	9.180	9.240	9.130	9.220	9.220	39,000

← NewerPage 18 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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