Career Technology (Mfg.) Co., Ltd. (TPE:6153)
Taiwan · Delayed Price · Currency is TWD 14.00
-0.55 (-3.78%)
Nov 6, 2026, 1:30 PM CST
Career Technology (Mfg.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 13.30 | 14.30 | 13.20 | 14.00 | 14.00 | -3.78% | 6,890,477 |
| Nov 5, 2026 | 15.60 | 15.60 | 14.55 | 14.55 | 14.55 | -6.43% | 4,949,206 |
| Nov 4, 2026 | 16.05 | 16.10 | 14.65 | 15.55 | 15.55 | -1.58% | 5,982,840 |
| Nov 3, 2026 | 16.30 | 16.45 | 15.60 | 15.80 | 15.80 | -4.82% | 3,897,688 |
| Nov 2, 2026 | 15.85 | 16.65 | 15.75 | 16.60 | 16.60 | 3.11% | 2,995,967 |
| Oct 30, 2026 | 16.55 | 16.70 | 15.85 | 16.10 | 16.10 | -5.57% | 5,597,822 |
| Oct 29, 2026 | 17.90 | 17.90 | 17.05 | 17.05 | 17.05 | -4.75% | 4,190,499 |
| Oct 28, 2026 | 17.70 | 18.10 | 17.70 | 17.90 | 17.90 | 2.58% | 3,419,532 |
| Oct 27, 2026 | 18.15 | 18.20 | 17.45 | 17.45 | 17.45 | -1.69% | 4,783,886 |
| Oct 22, 2026 | 18.70 | 19.20 | 17.70 | 17.75 | 17.75 | -4.57% | 6,560,968 |
| Oct 21, 2026 | 19.00 | 19.15 | 18.35 | 18.60 | 18.60 | -0.53% | 6,951,887 |
| Oct 20, 2026 | 18.50 | 19.35 | 18.45 | 18.70 | 18.70 | 0.27% | 8,737,366 |
| Oct 19, 2026 | 18.50 | 19.20 | 18.20 | 18.65 | 18.65 | -3.12% | 11,291,332 |
| Oct 16, 2026 | 18.10 | 19.85 | 18.10 | 19.25 | 19.25 | 6.65% | 29,443,703 |
| Oct 15, 2026 | 18.50 | 19.20 | 18.00 | 18.05 | 18.05 | -5.00% | 13,968,655 |
| Oct 14, 2026 | 17.80 | 19.00 | 17.70 | 19.00 | 19.00 | 9.83% | 18,658,291 |
| Oct 13, 2026 | 17.30 | 17.50 | 17.05 | 17.30 | 17.30 | -1.70% | 1,865,464 |
| Oct 12, 2026 | 17.35 | 17.75 | 17.35 | 17.60 | 17.60 | 1.73% | 1,568,649 |
| Oct 8, 2026 | 17.80 | 18.05 | 17.30 | 17.30 | 17.30 | -3.89% | 3,338,393 |
| Oct 7, 2026 | 18.15 | 18.20 | 17.70 | 18.00 | 18.00 | - | 2,479,870 |
| Oct 6, 2026 | 18.15 | 18.35 | 17.95 | 18.00 | 18.00 | 0.84% | 3,232,576 |
| Oct 5, 2026 | 18.10 | 18.25 | 17.85 | 17.85 | 17.85 | -0.56% | 2,637,169 |
| Oct 2, 2026 | 17.85 | 18.00 | 17.75 | 17.95 | 17.95 | 0.84% | 1,702,786 |
| Oct 1, 2026 | 18.20 | 18.55 | 17.70 | 17.80 | 17.80 | -2.20% | 3,966,841 |
| Sep 30, 2026 | 17.80 | 18.30 | 17.65 | 18.20 | 18.20 | 3.12% | 3,919,781 |
| Sep 29, 2026 | 17.20 | 17.75 | 17.20 | 17.65 | 17.65 | 2.62% | 3,119,140 |
| Sep 24, 2026 | 17.05 | 17.40 | 17.00 | 17.20 | 17.20 | 0.88% | 1,902,952 |
| Sep 23, 2026 | 17.15 | 17.35 | 16.95 | 17.05 | 17.05 | -0.29% | 2,156,398 |
| Sep 22, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -1.72% | 2,408,418 |
| Sep 21, 2026 | 17.10 | 17.50 | 17.00 | 17.40 | 17.40 | 2.35% | 2,269,143 |
| Sep 18, 2026 | 17.45 | 17.50 | 17.00 | 17.00 | 17.00 | -1.45% | 2,156,623 |
| Sep 17, 2026 | 17.25 | 17.55 | 17.20 | 17.25 | 17.25 | 0.29% | 1,457,086 |
| Sep 16, 2026 | 16.95 | 17.30 | 16.95 | 17.20 | 17.20 | 1.78% | 1,245,378 |
| Sep 15, 2026 | 17.15 | 17.30 | 16.85 | 16.90 | 16.90 | -1.46% | 1,389,536 |
| Sep 14, 2026 | 17.35 | 17.45 | 17.00 | 17.15 | 17.15 | -0.87% | 1,427,385 |
| Sep 11, 2026 | 17.25 | 17.65 | 17.20 | 17.30 | 17.30 | -0.57% | 1,675,336 |
| Sep 10, 2026 | 17.80 | 17.80 | 17.35 | 17.40 | 17.40 | -2.52% | 1,768,261 |
| Sep 9, 2026 | 17.50 | 17.90 | 17.50 | 17.85 | 17.85 | 2.59% | 3,021,134 |
| Sep 8, 2026 | 17.40 | 18.10 | 17.30 | 17.40 | 17.40 | 0.29% | 2,802,158 |
| Sep 7, 2026 | 17.80 | 17.85 | 17.25 | 17.35 | 17.35 | -1.70% | 1,746,136 |
| Sep 4, 2026 | 17.40 | 17.80 | 17.30 | 17.65 | 17.65 | 2.62% | 2,238,233 |
| Sep 3, 2026 | 18.20 | 18.40 | 17.10 | 17.20 | 17.20 | -4.44% | 3,615,483 |
| Sep 2, 2026 | 17.80 | 18.20 | 17.80 | 18.00 | 18.00 | 0.28% | 2,532,140 |
| Sep 1, 2026 | 18.25 | 18.40 | 17.95 | 17.95 | 17.95 | 1.13% | 5,289,757 |
| Aug 31, 2026 | 17.50 | 18.40 | 17.35 | 17.75 | 17.75 | - | 5,781,907 |
| Aug 28, 2026 | 17.40 | 17.90 | 17.35 | 17.75 | 17.75 | 2.90% | 3,925,936 |
| Aug 27, 2026 | 17.15 | 17.65 | 17.00 | 17.25 | 17.25 | 1.47% | 3,973,842 |
| Aug 26, 2026 | 16.55 | 17.25 | 16.55 | 17.00 | 17.00 | 3.03% | 2,713,623 |
| Aug 25, 2026 | 16.45 | 16.60 | 16.10 | 16.50 | 16.50 | - | 1,585,497 |
| Aug 24, 2026 | 16.70 | 16.80 | 16.45 | 16.50 | 16.50 | -1.20% | 1,413,033 |