Skip to main content
logo
Career Technology (Mfg.) Co., Ltd. (TPE:6153)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.75
+0.50 (2.90%)
Aug 28, 2026, 1:30 PM CST

Career Technology (Mfg.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202617.4017.9017.3517.7517.752.90%3,908,409
Aug 27, 202617.1517.6517.0017.2517.251.47%3,967,528
Aug 26, 202616.5517.2516.5517.0017.003.03%2,713,623
Aug 25, 202616.4516.6016.1016.5016.50-1,585,497
Aug 24, 202616.7016.8016.4516.5016.50-1.20%1,407,714
Aug 21, 202616.6516.8516.5016.7016.700.30%1,568,519
Aug 20, 202616.8017.1516.4516.6516.65-0.30%2,175,123
Aug 19, 202616.1516.9016.1016.7016.701.83%2,212,567
Aug 18, 202616.4016.9516.4016.4016.40-2.38%2,300,136
Aug 17, 202617.0017.3016.7016.8016.80-1.18%2,169,205
Aug 14, 202617.3517.4016.8517.0017.00-1.45%1,958,068
Aug 13, 202617.3017.6516.9517.2517.250.29%3,673,474
Aug 12, 202616.9017.4516.8517.2017.202.38%3,863,896
Aug 11, 202616.5516.8516.3516.8016.801.20%2,177,157
Aug 10, 202616.8016.9016.4516.6016.601.22%2,602,680
Aug 7, 202616.4517.1016.2516.4016.400.61%5,065,839
Aug 6, 202616.0016.3515.5016.3016.301.88%3,220,245
Aug 5, 202615.7016.2515.7016.0016.003.23%3,642,921
Aug 4, 202614.7015.5014.6515.5015.504.73%3,465,473
Aug 3, 202614.1015.2513.9014.8014.805.34%4,217,340
Jul 31, 202614.3014.4513.7514.0514.054.07%4,112,083
Jul 30, 202614.1514.3013.5013.5013.50-4.93%5,675,959
Jul 29, 202615.1515.3013.7014.2014.20-5.65%8,763,755
Jul 28, 202615.7515.7515.0015.0515.05-6.52%4,212,428
Jul 27, 202616.6016.6015.8016.1016.10-3.01%3,842,154
Jul 24, 202617.0017.0016.4016.6016.60-1.48%2,601,666
Jul 23, 202617.1017.3016.6516.8516.85-0.88%2,375,847
Jul 22, 202617.3017.4517.0017.0017.00-3,036,176
Jul 21, 202616.5517.2016.5017.0017.003.66%3,197,440
Jul 20, 202617.0517.2015.6016.4016.40-3.24%5,956,945
Jul 17, 202617.8017.8016.8516.9516.95-6.87%6,011,354
Jul 16, 202618.7518.7518.1018.2018.20-2.67%2,762,949
Jul 15, 202618.5019.0018.5018.7018.701.36%3,059,786
Jul 14, 202618.9519.1017.7018.4518.45-3.15%7,418,220
Jul 13, 202619.8520.4518.9519.0519.05-3.30%6,236,616
Jul 9, 202620.0520.3019.7019.7019.70-1.75%3,178,411
Jul 8, 202620.0520.3019.2520.0520.051.01%6,940,710
Jul 7, 202620.5020.9519.8019.8519.85-3.41%6,721,556
Jul 6, 202620.6521.4020.0520.5520.550.74%5,423,663
Jul 3, 202620.8020.9020.1520.4020.40-1.69%4,869,640
Jul 2, 202620.3021.0019.9020.7520.752.22%4,700,839
Jul 1, 202622.0022.0020.2520.3020.30-5.36%8,845,345
Jun 30, 202621.2021.7021.0021.4521.453.12%5,892,629
Jun 29, 202621.6021.9520.2020.8020.80-4.37%15,079,342
Jun 26, 202622.5023.4521.7021.7521.75-3.97%14,867,783
Jun 25, 202623.3523.6022.4022.6522.65-2.58%12,236,097
Jun 24, 202623.8024.6523.1023.2523.25-4.32%17,206,720
Jun 23, 202624.0525.4023.5024.3024.301.46%25,138,043
Jun 22, 202624.7525.8023.9023.9523.95-2.04%30,661,452
Jun 18, 202624.7024.9523.7524.4524.450.20%20,476,770