Career Technology (Mfg.) Co., Ltd. (TPE:6153)
Taiwan · Delayed Price · Currency is TWD 15.90
-0.75 (-4.50%)
Oct 23, 2025, 2:38 PM CST
Career Technology (Mfg.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.40 | 16.65 | 15.85 | 15.95 | 15.95 | -4.20% | 7,183,275 |
| Oct 22, 2025 | 15.55 | 16.90 | 15.40 | 16.65 | 16.65 | 7.07% | 14,814,367 |
| Oct 21, 2025 | 15.45 | 16.35 | 15.45 | 15.55 | 15.55 | 1.97% | 7,703,024 |
| Oct 20, 2025 | 14.55 | 15.35 | 14.55 | 15.25 | 15.25 | 6.27% | 5,505,516 |
| Oct 17, 2025 | 14.40 | 14.80 | 14.35 | 14.35 | 14.35 | -0.69% | 1,732,659 |
| Oct 16, 2025 | 14.00 | 14.45 | 14.00 | 14.45 | 14.45 | 4.33% | 2,075,377 |
| Oct 15, 2025 | 14.15 | 14.20 | 13.80 | 13.85 | 13.85 | -1.07% | 3,115,806 |
| Oct 14, 2025 | 14.70 | 14.85 | 14.00 | 14.00 | 14.00 | -3.11% | 3,987,057 |
| Oct 13, 2025 | 14.60 | 14.80 | 14.10 | 14.45 | 14.45 | -4.62% | 5,985,988 |
| Oct 9, 2025 | 15.45 | 15.55 | 15.15 | 15.15 | 15.15 | - | 2,837,159 |
| Oct 8, 2025 | 15.05 | 15.25 | 14.65 | 15.15 | 15.15 | -0.33% | 3,714,580 |
| Oct 7, 2025 | 15.30 | 15.65 | 15.05 | 15.20 | 15.20 | 0.66% | 3,237,432 |
| Oct 3, 2025 | 15.15 | 15.25 | 14.90 | 15.10 | 15.10 | -0.33% | 2,275,572 |
| Oct 2, 2025 | 15.30 | 15.80 | 15.15 | 15.15 | 15.15 | - | 4,326,416 |
| Oct 1, 2025 | 15.15 | 15.45 | 15.05 | 15.15 | 15.15 | - | 2,616,801 |
| Sep 30, 2025 | 14.90 | 15.15 | 14.80 | 15.15 | 15.15 | 2.71% | 2,316,281 |
| Sep 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| 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 |