Career Technology (Mfg.) Co., Ltd. (TPE:6153)
Taiwan · Delayed Price · Currency is TWD 16.25
+0.35 (2.20%)
Dec 3, 2025, 1:35 PM CST
Career Technology (Mfg.) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.05 | 16.55 | 15.90 | 16.25 | - | 2.20% | 49,000 |
| Dec 2, 2025 | 16.30 | 16.40 | 15.90 | 15.90 | 15.90 | -1.55% | 4,081,281 |
| Dec 1, 2025 | 16.20 | 16.30 | 16.00 | 16.15 | 16.15 | 0.31% | 3,312,871 |
| Nov 28, 2025 | 15.80 | 16.20 | 15.60 | 16.10 | 16.10 | 2.22% | 7,391,970 |
| Nov 27, 2025 | 15.35 | 15.80 | 15.30 | 15.75 | 15.75 | 3.62% | 5,540,721 |
| Nov 26, 2025 | 14.80 | 15.60 | 14.80 | 15.20 | 15.20 | 4.11% | 5,494,013 |
| Nov 25, 2025 | 14.35 | 14.80 | 14.35 | 14.60 | 14.60 | 3.18% | 2,322,599 |
| Nov 24, 2025 | 14.30 | 14.40 | 14.00 | 14.15 | 14.15 | 0.35% | 1,528,381 |
| Nov 21, 2025 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | -4.08% | 2,881,273 |
| Nov 20, 2025 | 14.35 | 14.75 | 14.25 | 14.70 | 14.70 | 4.26% | 2,959,709 |
| Nov 19, 2025 | 14.55 | 14.70 | 13.90 | 14.10 | 14.10 | -2.08% | 4,452,405 |
| Nov 18, 2025 | 14.65 | 14.95 | 14.30 | 14.40 | 14.40 | -2.04% | 2,998,342 |
| Nov 17, 2025 | 15.40 | 15.40 | 14.70 | 14.70 | 14.70 | -3.61% | 2,475,373 |
| Nov 14, 2025 | 15.50 | 15.75 | 15.20 | 15.25 | 15.25 | -3.48% | 2,616,812 |
| Nov 13, 2025 | 15.75 | 15.85 | 15.25 | 15.80 | 15.80 | 2.93% | 5,903,375 |
| Nov 12, 2025 | 14.40 | 15.40 | 14.40 | 15.35 | 15.35 | 6.60% | 5,519,599 |
| Nov 11, 2025 | 14.15 | 14.55 | 14.15 | 14.40 | 14.40 | 2.49% | 1,856,436 |
| Nov 10, 2025 | 14.40 | 14.40 | 14.00 | 14.05 | 14.05 | -2.43% | 3,195,434 |
| Nov 7, 2025 | 14.95 | 14.95 | 14.30 | 14.40 | 14.40 | -3.68% | 3,448,254 |
| Nov 6, 2025 | 14.85 | 15.05 | 14.70 | 14.95 | 14.95 | 1.01% | 2,141,270 |
| Nov 5, 2025 | 14.30 | 14.85 | 14.00 | 14.80 | 14.80 | 2.42% | 3,463,533 |
| Nov 4, 2025 | 15.10 | 15.25 | 14.45 | 14.45 | 14.45 | -3.67% | 2,687,626 |
| Nov 3, 2025 | 14.90 | 15.30 | 14.75 | 15.00 | 15.00 | 1.01% | 1,669,907 |
| Oct 31, 2025 | 15.35 | 15.45 | 14.85 | 14.85 | 14.85 | -2.62% | 2,894,068 |
| Oct 30, 2025 | 15.85 | 15.85 | 15.05 | 15.25 | 15.25 | -3.17% | 4,154,613 |
| Oct 29, 2025 | 15.50 | 16.10 | 15.40 | 15.75 | 15.75 | 2.27% | 4,964,290 |
| Oct 28, 2025 | 15.60 | 15.60 | 15.20 | 15.40 | 15.40 | -0.32% | 2,155,218 |
| Oct 27, 2025 | 16.20 | 16.30 | 15.40 | 15.45 | 15.45 | -2.83% | 5,192,268 |
| Oct 23, 2025 | 16.40 | 16.65 | 15.85 | 15.90 | 15.90 | -4.50% | 7,637,940 |
| Oct 22, 2025 | 15.55 | 16.90 | 15.40 | 16.65 | 16.65 | 7.07% | 14,863,220 |
| 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 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% | 11,592,760 |
| 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 |