Career Technology (Mfg.) Co., Ltd. (TPE:6153)
Taiwan · Delayed Price · Currency is TWD 15.15
+0.40 (2.71%)
Sep 30, 2025, 1:30 PM CST
Career Technology (Mfg.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.40 | 15.40 | 14.60 | 14.75 | 14.75 | -3.59% | 3,811,679 |
| Sep 25, 2025 | 15.55 | 15.75 | 15.30 | 15.30 | 15.30 | -2.24% | 2,948,200 |
| Sep 24, 2025 | 16.05 | 16.35 | 15.25 | 15.65 | 15.65 | -2.19% | 7,729,086 |
| Sep 23, 2025 | 15.95 | 16.50 | 15.60 | 16.00 | 16.00 | 1.59% | 11,592,768 |
| Sep 22, 2025 | 15.55 | 15.85 | 15.45 | 15.75 | 15.75 | 1.61% | 5,861,885 |
| Sep 19, 2025 | 15.50 | 15.85 | 15.40 | 15.50 | 15.50 | - | 6,699,407 |
| Sep 18, 2025 | 14.90 | 15.75 | 14.80 | 15.50 | 15.50 | 4.73% | 9,261,938 |
| Sep 17, 2025 | 14.35 | 15.50 | 14.35 | 14.80 | 14.80 | 3.86% | 9,935,864 |
| Sep 16, 2025 | 14.25 | 14.40 | 14.05 | 14.25 | 14.25 | 0.71% | 1,880,873 |
| Sep 15, 2025 | 14.30 | 14.40 | 13.90 | 14.15 | 14.15 | -0.35% | 2,642,149 |
| Sep 12, 2025 | 14.40 | 14.75 | 14.15 | 14.20 | 14.20 | -0.35% | 2,560,176 |
| Sep 11, 2025 | 14.55 | 14.75 | 14.25 | 14.25 | 14.25 | -2.06% | 2,432,077 |
| Sep 10, 2025 | 14.30 | 14.85 | 14.25 | 14.55 | 14.55 | 1.75% | 4,724,013 |
| Sep 9, 2025 | 14.25 | 14.40 | 14.10 | 14.30 | 14.30 | 1.06% | 2,374,705 |
| Sep 8, 2025 | 14.35 | 14.50 | 14.00 | 14.15 | 14.15 | -0.35% | 3,920,535 |
| Sep 5, 2025 | 14.60 | 14.75 | 14.20 | 14.20 | 14.20 | -1.73% | 3,765,648 |
| Sep 4, 2025 | 14.85 | 15.05 | 14.45 | 14.45 | 14.45 | -1.03% | 2,975,897 |
| Sep 3, 2025 | 14.50 | 14.85 | 14.50 | 14.60 | 14.60 | 1.04% | 2,004,234 |
| Sep 2, 2025 | 14.90 | 15.10 | 14.30 | 14.45 | 14.45 | -2.03% | 3,746,584 |
| Sep 1, 2025 | 15.30 | 15.50 | 14.60 | 14.75 | 14.75 | -4.22% | 6,130,973 |
| Aug 29, 2025 | 15.95 | 16.30 | 15.35 | 15.40 | 15.40 | 0.33% | 12,006,309 |
| Aug 28, 2025 | 15.75 | 15.75 | 15.25 | 15.35 | 15.35 | -0.32% | 4,950,274 |
| Aug 27, 2025 | 15.15 | 15.50 | 15.15 | 15.40 | 15.40 | 2.33% | 5,247,037 |
| Aug 26, 2025 | 15.05 | 15.40 | 14.90 | 15.05 | 15.05 | - | 4,534,578 |
| Aug 25, 2025 | 15.00 | 15.30 | 14.90 | 15.05 | 15.05 | 2.38% | 3,692,874 |
| Aug 22, 2025 | 14.85 | 14.95 | 14.60 | 14.70 | 14.70 | -1.01% | 4,063,191 |
| Aug 21, 2025 | 14.55 | 14.85 | 14.45 | 14.85 | 14.85 | 3.85% | 4,097,224 |
| Aug 20, 2025 | 15.05 | 15.05 | 14.30 | 14.30 | 14.30 | -4.98% | 8,143,980 |
| Aug 19, 2025 | 15.80 | 15.95 | 15.05 | 15.05 | 15.05 | -4.75% | 10,104,321 |
| Aug 18, 2025 | 15.15 | 16.30 | 15.00 | 15.80 | 15.80 | 3.95% | 14,619,501 |
| Aug 15, 2025 | 14.95 | 15.30 | 14.55 | 15.20 | 15.20 | 1.33% | 10,147,344 |
| Aug 14, 2025 | 14.60 | 15.30 | 14.50 | 15.00 | 15.00 | 4.53% | 17,161,911 |
| Aug 13, 2025 | 14.50 | 14.90 | 14.20 | 14.35 | 14.35 | 0.35% | 8,700,670 |
| Aug 12, 2025 | 14.15 | 14.45 | 14.15 | 14.30 | 14.30 | 1.42% | 5,415,066 |
| Aug 11, 2025 | 13.80 | 14.40 | 13.60 | 14.10 | 14.10 | 2.55% | 5,871,770 |
| Aug 8, 2025 | 13.75 | 14.20 | 13.70 | 13.75 | 13.75 | 0.73% | 3,641,452 |
| Aug 7, 2025 | 14.15 | 14.60 | 13.65 | 13.65 | 13.65 | -1.09% | 8,103,575 |
| Aug 6, 2025 | 14.00 | 14.15 | 13.80 | 13.80 | 13.80 | -1.78% | 5,265,671 |
| Aug 5, 2025 | 14.25 | 14.35 | 14.00 | 14.05 | 14.05 | -1.06% | 3,579,673 |
| Aug 4, 2025 | 14.30 | 14.30 | 13.90 | 14.20 | 14.20 | -1.73% | 3,721,978 |
| Aug 1, 2025 | 14.05 | 14.65 | 13.75 | 14.45 | 14.45 | 1.05% | 6,507,537 |
| Jul 31, 2025 | 14.20 | 14.50 | 13.95 | 14.30 | 14.30 | 0.70% | 5,454,008 |
| Jul 30, 2025 | 14.50 | 14.55 | 14.20 | 14.20 | 14.20 | -1.05% | 6,204,026 |
| Jul 29, 2025 | 14.25 | 15.45 | 14.20 | 14.35 | 14.35 | 1.06% | 21,463,599 |
| Jul 28, 2025 | 14.05 | 14.45 | 13.70 | 14.20 | 14.20 | 2.53% | 8,564,416 |
| Jul 25, 2025 | 14.10 | 14.25 | 13.85 | 13.85 | 13.85 | -2.46% | 4,278,941 |
| Jul 24, 2025 | 14.25 | 14.60 | 13.85 | 14.20 | 14.20 | 1.43% | 9,585,585 |
| Jul 23, 2025 | 13.90 | 14.15 | 13.80 | 14.00 | 14.00 | 0.72% | 5,105,125 |
| Jul 22, 2025 | 14.05 | 14.40 | 13.65 | 13.90 | 13.90 | -0.36% | 11,027,572 |
| Jul 21, 2025 | 14.25 | 14.55 | 13.95 | 13.95 | 13.95 | -0.71% | 7,125,040 |