Career Technology (MFG.) Co., Ltd 6153
TWSE · Taiwan · Electronic Technology
TWD 17.95+0.15 (+0.84%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.90 | +0.56% | TWD 17.85 | TWD 18.00 | TWD 17.75 | 1.23M |
| 2026-10-01 | TWD 17.80 | -2.20% | TWD 18.20 | TWD 18.55 | TWD 17.70 | 3.95M |
| 2026-09-30 | TWD 18.20 | +3.12% | TWD 17.80 | TWD 18.30 | TWD 17.65 | 3.90M |
| 2026-09-29 | TWD 17.65 | +2.62% | TWD 17.20 | TWD 17.75 | TWD 17.20 |
| 3.11M |
| 2026-09-24 | TWD 17.20 | +0.88% | TWD 17.05 | TWD 17.40 | TWD 17.00 | 1.90M |
| 2026-09-23 | TWD 17.05 | -0.29% | TWD 17.15 | TWD 17.35 | TWD 16.95 | 2.15M |
| 2026-09-22 | TWD 17.10 | -1.72% | TWD 17.70 | TWD 17.70 | TWD 17.10 | 2.40M |
| 2026-09-21 | TWD 17.40 | +2.35% | TWD 17.10 | TWD 17.50 | TWD 17.00 | 2.26M |
| 2026-09-18 | TWD 17.00 | -1.45% | TWD 17.45 | TWD 17.50 | TWD 17.00 | 2.15M |
| 2026-09-17 | TWD 17.25 | +0.29% | TWD 17.25 | TWD 17.55 | TWD 17.20 | 1.45M |
| 2026-09-16 | TWD 17.20 | +1.78% | TWD 16.95 | TWD 17.30 | TWD 16.95 | 1.24M |
| 2026-09-15 | TWD 16.90 | -1.46% | TWD 17.15 | TWD 17.30 | TWD 16.85 | 1.38M |
| 2026-09-14 | TWD 17.15 | -0.87% | TWD 17.35 | TWD 17.45 | TWD 17.00 | 1.42M |
| 2026-09-11 | TWD 17.30 | -0.57% | TWD 17.25 | TWD 17.65 | TWD 17.20 | 1.67M |
| 2026-09-10 | TWD 17.40 | -2.52% | TWD 17.80 | TWD 17.80 | TWD 17.35 | 1.76M |
| 2026-09-09 | TWD 17.85 | +2.59% | TWD 17.50 | TWD 17.90 | TWD 17.50 | 3.01M |
| 2026-09-08 | TWD 17.40 | +0.29% | TWD 17.40 | TWD 18.10 | TWD 17.30 | 2.79M |
| 2026-09-07 | TWD 17.35 | -1.70% | TWD 17.80 | TWD 17.85 | TWD 17.25 | 1.73M |
| 2026-09-04 | TWD 17.65 | +2.62% | TWD 17.40 | TWD 17.80 | TWD 17.30 | 2.23M |
| 2026-09-03 | TWD 17.20 | -4.44% | TWD 18.20 | TWD 18.40 | TWD 17.10 | 3.60M |
| 2026-09-02 | TWD 18.00 | +0.28% | TWD 17.80 | TWD 18.20 | TWD 17.80 | 2.52M |
| 2026-09-01 | TWD 17.95 | +1.13% | TWD 18.25 | TWD 18.40 | TWD 17.95 | 5.27M |
| 2026-08-31 | TWD 17.75 | 0.00% | TWD 17.50 | TWD 18.40 | TWD 17.35 | 5.76M |
| 2026-08-28 | TWD 17.75 | +2.90% | TWD 17.40 | TWD 17.90 | TWD 17.35 | 3.91M |
| 2026-08-27 | TWD 17.25 | +1.47% | TWD 17.15 | TWD 17.65 | TWD 17.00 | 3.96M |
| 2026-08-26 | TWD 17.00 | +3.03% | TWD 16.55 | TWD 17.25 | TWD 16.55 | 2.70M |
| 2026-08-25 | TWD 16.50 | 0.00% | TWD 16.45 | TWD 16.60 | TWD 16.10 | 1.58M |
| 2026-08-24 | TWD 16.50 | -1.20% | TWD 16.70 | TWD 16.80 | TWD 16.45 | 1.41M |
| 2026-08-21 | TWD 16.70 | +0.30% | TWD 16.65 | TWD 16.85 | TWD 16.50 | 1.56M |
| 2026-08-20 | TWD 16.65 | -0.30% | TWD 16.80 | TWD 17.15 | TWD 16.45 | 2.17M |
| 2026-08-19 | TWD 16.70 | +1.83% | TWD 16.15 | TWD 16.90 | TWD 16.10 | 2.21M |
| 2026-08-18 | TWD 16.40 | -2.38% | TWD 16.40 | TWD 16.95 | TWD 16.40 | 2.29M |
| 2026-08-17 | TWD 16.80 | -1.18% | TWD 17.00 | TWD 17.30 | TWD 16.70 | 2.16M |
| 2026-08-14 | TWD 17.00 | -1.45% | TWD 17.35 | TWD 17.40 | TWD 16.85 | 1.95M |
| 2026-08-13 | TWD 17.25 | +0.29% | TWD 17.30 | TWD 17.65 | TWD 16.95 | 3.66M |
| 2026-08-12 | TWD 17.20 | +2.38% | TWD 16.90 | TWD 17.45 | TWD 16.85 | 3.85M |
| 2026-08-11 | TWD 16.80 | +1.20% | TWD 16.55 | TWD 16.85 | TWD 16.35 | 2.17M |
| 2026-08-10 | TWD 16.60 | +1.22% | TWD 16.80 | TWD 16.90 | TWD 16.45 | 2.60M |
| 2026-08-07 | TWD 16.40 | +0.61% | TWD 16.45 | TWD 17.10 | TWD 16.25 | 5.04M |
| 2026-08-06 | TWD 16.30 | +1.87% | TWD 16.00 | TWD 16.35 | TWD 15.50 | 3.21M |
| 2026-08-05 | TWD 16.00 | +3.23% | TWD 15.70 | TWD 16.25 | TWD 15.70 | 3.62M |
| 2026-08-04 | TWD 15.50 | +4.73% | TWD 14.70 | TWD 15.50 | TWD 14.65 | 3.45M |
| 2026-08-03 | TWD 14.80 | +5.34% | TWD 14.10 | TWD 15.25 | TWD 13.90 | 4.19M |
| 2026-07-31 | TWD 14.05 | +4.07% | TWD 14.30 | TWD 14.45 | TWD 13.75 | 4.09M |
| 2026-07-30 | TWD 13.50 | -4.93% | TWD 14.15 | TWD 14.30 | TWD 13.50 | 5.66M |
| 2026-07-29 | TWD 14.20 | -5.65% | TWD 15.15 | TWD 15.30 | TWD 13.70 | 8.74M |
| 2026-07-28 | TWD 15.05 | -6.52% | TWD 15.75 | TWD 15.75 | TWD 15.00 | 4.18M |
| 2026-07-27 | TWD 16.10 | -3.01% | TWD 16.60 | TWD 16.60 | TWD 15.80 | 3.82M |
| 2026-07-24 | TWD 16.60 | -1.48% | TWD 17.00 | TWD 17.00 | TWD 16.40 | 2.59M |
| 2026-07-23 | TWD 16.85 | -0.88% | TWD 17.10 | TWD 17.30 | TWD 16.65 | 2.36M |
| 2026-07-22 | TWD 17.00 | 0.00% | TWD 17.30 | TWD 17.45 | TWD 17.00 | 3.02M |
| 2026-07-21 | TWD 17.00 | +3.66% | TWD 16.55 | TWD 17.20 | TWD 16.50 | 3.18M |
| 2026-07-20 | TWD 16.40 | -3.24% | TWD 17.05 | TWD 17.20 | TWD 15.60 | 5.94M |
| 2026-07-17 | TWD 16.95 | -6.87% | TWD 17.80 | TWD 17.80 | TWD 16.85 | 5.98M |
| 2026-07-16 | TWD 18.20 | -2.67% | TWD 18.75 | TWD 18.75 | TWD 18.10 | 2.75M |
| 2026-07-15 | TWD 18.70 | +1.36% | TWD 18.50 | TWD 19.00 | TWD 18.50 | 3.04M |
| 2026-07-14 | TWD 18.45 | -3.15% | TWD 18.95 | TWD 19.10 | TWD 17.70 | 7.39M |
| 2026-07-13 | TWD 19.05 | -3.30% | TWD 19.85 | TWD 20.45 | TWD 18.95 | 6.21M |
| 2026-07-10 | TWD 19.70 | 0.00% | TWD 19.70 | TWD 19.70 | TWD 19.70 | 0 |
| 2026-07-09 | TWD 19.70 | -1.75% | TWD 20.05 | TWD 20.30 | TWD 19.70 | 3.16M |
| 2026-07-08 | TWD 20.05 | +1.01% | TWD 20.05 | TWD 20.30 | TWD 19.25 | 6.91M |
| 2026-07-07 | TWD 19.85 | -3.41% | TWD 20.50 | TWD 20.95 | TWD 19.80 | 6.69M |
| 2026-07-06 | TWD 20.55 | +0.74% | TWD 20.65 | TWD 21.40 | TWD 20.05 | 5.40M |
| 2026-07-03 | TWD 20.40 | -1.69% | TWD 20.80 | TWD 20.90 | TWD 20.15 | 4.85M |
| 2026-07-02 | TWD 20.75 | +2.22% | TWD 20.30 | TWD 21.00 | TWD 19.90 | 4.68M |
| 2026-07-01 | TWD 20.30 | -5.36% | TWD 22.00 | TWD 22.00 | TWD 20.25 | 8.80M |
| 2026-06-30 | TWD 21.45 | +3.13% | TWD 21.20 | TWD 21.70 | TWD 21.00 | 5.86M |
| 2026-06-29 | TWD 20.80 | -4.37% | TWD 21.60 | TWD 21.95 | TWD 20.20 | 15.03M |
| 2026-06-26 | TWD 21.75 | -3.97% | TWD 22.50 | TWD 23.45 | TWD 21.70 | 14.82M |
| 2026-06-25 | TWD 22.65 | -2.58% | TWD 23.35 | TWD 23.60 | TWD 22.40 | 12.19M |
| 2026-06-24 | TWD 23.25 | -4.32% | TWD 23.80 | TWD 24.65 | TWD 23.10 | 17.15M |
| 2026-06-23 | TWD 24.30 | +1.46% | TWD 24.05 | TWD 25.40 | TWD 23.50 | 25.06M |
| 2026-06-22 | TWD 23.95 | -2.04% | TWD 24.75 | TWD 25.80 | TWD 23.90 | 30.55M |
| 2026-06-18 | TWD 24.45 | +0.20% | TWD 24.70 | TWD 24.95 | TWD 23.75 | 20.41M |
| 2026-06-17 | TWD 24.40 | +5.63% | TWD 22.85 | TWD 25.00 | TWD 22.50 | 22.94M |
| 2026-06-16 | TWD 23.10 | -5.52% | TWD 25.00 | TWD 25.00 | TWD 22.95 | 47.98M |
| 2026-06-15 | TWD 24.45 | +9.89% | TWD 23.35 | TWD 24.45 | TWD 23.05 | 21.50M |
| 2026-06-12 | TWD 22.25 | +9.61% | TWD 20.70 | TWD 22.30 | TWD 20.70 | 28.57M |
| 2026-06-11 | TWD 20.30 | -2.17% | TWD 21.10 | TWD 21.10 | TWD 19.90 | 15.75M |
| 2026-06-10 | TWD 20.75 | +1.22% | TWD 20.80 | TWD 22.55 | TWD 20.60 | 52.03M |
| 2026-06-09 | TWD 20.50 | +0.74% | TWD 21.00 | TWD 21.20 | TWD 19.85 | 32.06M |
| 2026-06-08 | TWD 20.35 | +10.00% | TWD 16.90 | TWD 20.35 | TWD 16.85 | 23.05M |
| 2026-06-05 | TWD 18.50 | +0.27% | TWD 18.50 | TWD 18.70 | TWD 17.75 | 4.57M |
| 2026-06-04 | TWD 18.45 | -5.87% | TWD 19.25 | TWD 19.45 | TWD 18.40 | 6.65M |
| 2026-06-03 | TWD 19.60 | +3.16% | TWD 19.15 | TWD 19.65 | TWD 18.85 | 8.90M |
| 2026-06-02 | TWD 19.00 | +2.70% | TWD 18.75 | TWD 19.30 | TWD 18.35 | 7.59M |
| 2026-06-01 | TWD 18.50 | +3.35% | TWD 18.10 | TWD 18.90 | TWD 17.95 | 5.47M |
| 2026-05-29 | TWD 17.90 | +1.70% | TWD 17.85 | TWD 18.05 | TWD 17.70 | 3.18M |
| 2026-05-28 | TWD 17.60 | -3.56% | TWD 18.60 | TWD 19.00 | TWD 17.40 | 6.33M |
| 2026-05-27 | TWD 18.25 | -1.62% | TWD 18.85 | TWD 19.00 | TWD 18.00 | 3.96M |