Career Technology (Mfg.) Co., Ltd. (TPE:6153)
Taiwan · Delayed Price · Currency is TWD 15.05
-0.75 (-4.75%)
Aug 19, 2025, 1:30 PM CST
Career Technology (Mfg.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 15.80 | 15.95 | 15.05 | 15.05 | 15.05 | -4.75% | 10,058,576 |
| 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 |
| Jul 18, 2025 | 14.25 | 14.40 | 13.95 | 14.05 | 14.05 | -1.75% | 6,313,384 |
| Jul 17, 2025 | 13.60 | 14.80 | 13.60 | 14.30 | 14.30 | 2.88% | 16,082,970 |
| Jul 16, 2025 | 14.80 | 14.85 | 13.80 | 13.90 | 13.90 | -3.47% | 23,975,887 |
| Jul 15, 2025 | 13.20 | 14.40 | 13.15 | 14.40 | 14.40 | 9.92% | 15,137,896 |
| Jul 14, 2025 | 13.40 | 13.40 | 13.05 | 13.10 | 13.10 | -1.87% | 2,700,876 |
| Jul 11, 2025 | 13.15 | 13.60 | 13.15 | 13.35 | 13.35 | - | 4,276,841 |
| Jul 10, 2025 | 13.40 | 13.40 | 12.90 | 13.35 | 13.35 | 0.38% | 7,252,019 |
| Jul 9, 2025 | 12.85 | 13.65 | 12.85 | 13.30 | 13.30 | 2.70% | 9,087,441 |
| Jul 8, 2025 | 13.30 | 13.30 | 12.80 | 12.95 | 12.95 | -2.63% | 5,611,532 |
| Jul 7, 2025 | 13.75 | 13.80 | 13.20 | 13.30 | 13.30 | -3.27% | 6,305,358 |
| Jul 4, 2025 | 14.40 | 14.45 | 13.70 | 13.75 | 13.75 | -3.51% | 10,626,481 |
| Jul 3, 2025 | 15.30 | 15.55 | 14.10 | 14.25 | 14.25 | -6.56% | 28,585,652 |
| Jul 2, 2025 | 14.65 | 15.50 | 14.60 | 15.25 | 15.25 | 3.74% | 35,738,166 |
| Jul 1, 2025 | 13.70 | 15.20 | 13.70 | 14.70 | 14.70 | 6.14% | 31,339,596 |
| Jun 30, 2025 | 13.75 | 14.45 | 13.35 | 13.85 | 13.85 | -0.36% | 14,972,207 |
| Jun 27, 2025 | 14.05 | 14.45 | 13.55 | 13.90 | 13.90 | 1.09% | 32,265,565 |
| Jun 26, 2025 | 12.80 | 13.75 | 12.75 | 13.75 | 13.75 | 10.00% | 22,682,777 |
| Jun 25, 2025 | 11.75 | 12.70 | 11.60 | 12.50 | 12.50 | 8.23% | 22,423,671 |
| Jun 24, 2025 | 10.60 | 11.55 | 10.60 | 11.55 | 11.55 | 10.00% | 4,035,666 |
| Jun 23, 2025 | 10.70 | 10.70 | 10.25 | 10.50 | 10.50 | -2.33% | 1,261,235 |
| Jun 20, 2025 | 10.85 | 10.90 | 10.55 | 10.75 | 10.75 | -0.92% | 1,038,979 |
| Jun 19, 2025 | 11.10 | 11.20 | 10.85 | 10.85 | 10.85 | -2.25% | 907,068 |
| Jun 18, 2025 | 10.75 | 11.20 | 10.75 | 11.10 | 11.10 | 3.26% | 1,946,652 |
| Jun 17, 2025 | 11.00 | 11.15 | 10.70 | 10.75 | 10.75 | -1.83% | 2,306,064 |
| Jun 16, 2025 | 10.85 | 11.10 | 10.75 | 10.95 | 10.95 | 0.46% | 1,203,430 |
| Jun 13, 2025 | 11.25 | 11.25 | 10.85 | 10.90 | 10.90 | -3.96% | 2,384,306 |
| Jun 12, 2025 | 11.35 | 11.45 | 11.25 | 11.35 | 11.35 | - | 450,215 |
| Jun 11, 2025 | 11.40 | 11.40 | 11.15 | 11.35 | 11.35 | 0.89% | 1,020,031 |