CastleNet Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	10.350	10.400	10.150	10.150	10.150	141,000
2022-02-23	10.400	10.450	10.350	10.450	10.450	42,000
2022-02-22	10.350	10.400	10.300	10.400	10.400	78,000
2022-02-21	10.450	10.550	10.400	10.450	10.450	57,000
2022-02-18	10.500	10.550	10.400	10.500	10.500	34,000
2022-02-17	10.450	10.500	10.400	10.500	10.500	37,000
2022-02-16	10.750	10.750	10.400	10.400	10.400	49,000
2022-02-15	10.550	10.650	10.450	10.550	10.550	25,000
2022-02-14	10.500	10.700	10.350	10.550	10.550	68,000
2022-02-11	10.700	10.700	10.450	10.650	10.650	83,000
2022-02-10	10.700	10.900	10.600	10.700	10.700	44,000
2022-02-09	10.450	10.700	10.450	10.700	10.700	71,000
2022-02-08	10.500	10.500	10.450	10.450	10.450	51,000
2022-02-07	10.650	10.650	10.350	10.500	10.500	178,000
2022-01-26	10.350	10.350	10.200	10.300	10.300	42,000
2022-01-25	10.300	10.450	10.100	10.200	10.200	176,000
2022-01-24	10.400	10.400	10.300	10.350	10.350	46,000
2022-01-21	10.600	10.650	10.250	10.400	10.400	124,000
2022-01-20	10.700	10.700	10.550	10.700	10.700	58,000
2022-01-19	10.550	10.600	10.450	10.600	10.600	30,000
2022-01-18	10.650	10.700	10.350	10.600	10.600	149,000
2022-01-17	10.800	10.800	10.550	10.650	10.650	105,000
2022-01-14	10.650	10.650	10.500	10.550	10.550	68,000
2022-01-13	11.000	11.000	10.750	10.750	10.750	4,000
2022-01-12	10.800	10.800	10.550	10.650	10.650	106,000
2022-01-11	11.000	11.200	10.850	10.850	10.850	54,000
2022-01-10	10.850	10.900	10.750	10.850	10.850	108,000
2022-01-07	11.000	11.050	10.500	10.850	10.850	134,000
2022-01-06	11.200	11.200	10.950	11.000	11.000	122,000
2022-01-05	11.450	11.450	11.050	11.200	11.200	213,000
2022-01-04	11.350	11.450	11.300	11.400	11.400	134,000
2022-01-03	11.450	11.450	11.300	11.350	11.350	144,000
2021-12-30	11.400	11.500	11.350	11.450	11.450	147,000
2021-12-29	11.450	11.500	11.400	11.500	11.500	96,000
2021-12-28	11.500	11.500	11.350	11.500	11.500	131,000
2021-12-27	11.550	11.600	11.300	11.400	11.400	299,000
2021-12-24	11.750	11.750	11.400	11.450	11.450	592,000
2021-12-23	11.100	11.300	11.050	11.250	11.250	287,000
2021-12-22	11.000	11.200	11.000	11.050	11.050	86,000
2021-12-21	10.950	11.000	10.850	11.000	11.000	66,000
2021-12-20	11.150	11.150	10.950	10.950	10.950	140,000
2021-12-17	11.250	11.300	11.050	11.150	11.150	185,000
2021-12-16	11.400	11.450	11.100	11.300	11.300	234,000
2021-12-15	11.500	11.500	11.200	11.350	11.350	300,000
2021-12-14	11.400	11.700	11.000	11.550	11.550	1,077,000
2021-12-13	10.800	11.450	10.800	11.450	11.450	956,000
2021-12-10	10.550	10.650	10.450	10.450	10.450	110,000
2021-12-09	10.650	10.650	10.550	10.550	10.550	45,000
2021-12-08	10.650	10.750	10.450	10.650	10.650	119,000
2021-12-07	10.500	10.550	10.450	10.550	10.550	22,000
2021-12-06	10.300	10.400	10.200	10.400	10.400	113,000
2021-12-03	10.300	10.350	10.200	10.250	10.250	160,000
2021-12-02	10.350	10.450	10.200	10.300	10.300	121,000
2021-12-01	10.450	10.550	10.200	10.350	10.350	352,000
2021-11-30	10.650	10.750	10.450	10.450	10.450	47,000
2021-11-29	10.450	10.500	10.250	10.400	10.400	114,000
2021-11-26	10.650	10.750	10.450	10.600	10.600	218,000
2021-11-25	10.850	10.850	10.650	10.650	10.650	183,000
2021-11-24	10.800	10.950	10.800	10.800	10.800	97,000
2021-11-23	11.200	11.200	10.850	10.900	10.900	135,000

← NewerPage 20 of 21 · 1,222 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.