Career Technology (Mfg.) Co., Ltd. (TPE:6153)
Taiwan · Delayed Price · Currency is TWD 17.10
-0.15 (-0.87%)
Sep 18, 2026, 1:13 PM CST
Career Technology (Mfg.) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 17.25 | 17.55 | 17.20 | 17.25 | 17.25 | 0.29% | 1,455,875 |
| Sep 16, 2026 | 16.95 | 17.30 | 16.95 | 17.20 | 17.20 | 1.78% | 1,244,860 |
| Sep 15, 2026 | 17.15 | 17.30 | 16.85 | 16.90 | 16.90 | -1.46% | 1,385,134 |
| 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% | 2,235,444 |
| 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% | 3,908,409 |
| Aug 27, 2026 | 17.15 | 17.65 | 17.00 | 17.25 | 17.25 | 1.47% | 3,967,528 |
| 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% | 1,407,714 |
| Aug 21, 2026 | 16.65 | 16.85 | 16.50 | 16.70 | 16.70 | 0.30% | 1,568,519 |
| Aug 20, 2026 | 16.80 | 17.15 | 16.45 | 16.65 | 16.65 | -0.30% | 2,175,123 |
| Aug 19, 2026 | 16.15 | 16.90 | 16.10 | 16.70 | 16.70 | 1.83% | 2,212,567 |
| Aug 18, 2026 | 16.40 | 16.95 | 16.40 | 16.40 | 16.40 | -2.38% | 2,300,136 |
| Aug 17, 2026 | 17.00 | 17.30 | 16.70 | 16.80 | 16.80 | -1.18% | 2,169,205 |
| Aug 14, 2026 | 17.35 | 17.40 | 16.85 | 17.00 | 17.00 | -1.45% | 1,958,068 |
| Aug 13, 2026 | 17.30 | 17.65 | 16.95 | 17.25 | 17.25 | 0.29% | 3,673,474 |
| Aug 12, 2026 | 16.90 | 17.45 | 16.85 | 17.20 | 17.20 | 2.38% | 3,863,896 |
| Aug 11, 2026 | 16.55 | 16.85 | 16.35 | 16.80 | 16.80 | 1.20% | 2,177,157 |
| Aug 10, 2026 | 16.80 | 16.90 | 16.45 | 16.60 | 16.60 | 1.22% | 2,602,680 |
| Aug 7, 2026 | 16.45 | 17.10 | 16.25 | 16.40 | 16.40 | 0.61% | 5,065,839 |
| Aug 6, 2026 | 16.00 | 16.35 | 15.50 | 16.30 | 16.30 | 1.88% | 3,220,245 |
| Aug 5, 2026 | 15.70 | 16.25 | 15.70 | 16.00 | 16.00 | 3.23% | 3,642,921 |
| Aug 4, 2026 | 14.70 | 15.50 | 14.65 | 15.50 | 15.50 | 4.73% | 3,465,473 |
| Aug 3, 2026 | 14.10 | 15.25 | 13.90 | 14.80 | 14.80 | 5.34% | 4,217,340 |
| Jul 31, 2026 | 14.30 | 14.45 | 13.75 | 14.05 | 14.05 | 4.07% | 4,112,083 |
| Jul 30, 2026 | 14.15 | 14.30 | 13.50 | 13.50 | 13.50 | -4.93% | 5,675,959 |
| Jul 29, 2026 | 15.15 | 15.30 | 13.70 | 14.20 | 14.20 | -5.65% | 8,763,755 |
| Jul 28, 2026 | 15.75 | 15.75 | 15.00 | 15.05 | 15.05 | -6.52% | 4,212,428 |
| Jul 27, 2026 | 16.60 | 16.60 | 15.80 | 16.10 | 16.10 | -3.01% | 3,842,154 |
| Jul 24, 2026 | 17.00 | 17.00 | 16.40 | 16.60 | 16.60 | -1.48% | 2,601,666 |
| Jul 23, 2026 | 17.10 | 17.30 | 16.65 | 16.85 | 16.85 | -0.88% | 2,375,847 |
| Jul 22, 2026 | 17.30 | 17.45 | 17.00 | 17.00 | 17.00 | - | 3,036,176 |
| Jul 21, 2026 | 16.55 | 17.20 | 16.50 | 17.00 | 17.00 | 3.66% | 3,197,440 |
| Jul 20, 2026 | 17.05 | 17.20 | 15.60 | 16.40 | 16.40 | -3.24% | 5,956,945 |
| Jul 17, 2026 | 17.80 | 17.80 | 16.85 | 16.95 | 16.95 | -6.87% | 6,011,354 |
| Jul 16, 2026 | 18.75 | 18.75 | 18.10 | 18.20 | 18.20 | -2.67% | 2,762,949 |
| Jul 15, 2026 | 18.50 | 19.00 | 18.50 | 18.70 | 18.70 | 1.36% | 3,059,786 |
| Jul 14, 2026 | 18.95 | 19.10 | 17.70 | 18.45 | 18.45 | -3.15% | 7,418,220 |
| Jul 13, 2026 | 19.85 | 20.45 | 18.95 | 19.05 | 19.05 | -3.30% | 6,236,616 |
| Jul 9, 2026 | 20.05 | 20.30 | 19.70 | 19.70 | 19.70 | -1.75% | 3,178,411 |