Skip to main content
Career Technology (Mfg.) Co., Ltd. (TPE:6153)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
16.45
+0.10 (0.61%)
At close: Dec 5, 2025

Career Technology (Mfg.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5016.6016.1016.4516.450.61%4,088,142
Dec 4, 202516.3016.4016.1516.3516.350.62%3,130,901
Dec 3, 202516.0516.5515.9016.2516.252.20%4,893,979
Dec 2, 202516.3016.4015.9015.9015.90-1.55%4,081,281
Dec 1, 202516.2016.3016.0016.1516.150.31%3,312,871
Nov 28, 202515.8016.2015.6016.1016.102.22%7,391,970
Nov 27, 202515.3515.8015.3015.7515.753.62%5,540,721
Nov 26, 202514.8015.6014.8015.2015.204.11%5,494,013
Nov 25, 202514.3514.8014.3514.6014.603.18%2,322,599
Nov 24, 202514.3014.4014.0014.1514.150.35%1,528,381
Nov 21, 202514.5014.5014.0014.1014.10-4.08%2,881,273
Nov 20, 202514.3514.7514.2514.7014.704.26%2,959,709
Nov 19, 202514.5514.7013.9014.1014.10-2.08%4,452,405
Nov 18, 202514.6514.9514.3014.4014.40-2.04%2,998,342
Nov 17, 202515.4015.4014.7014.7014.70-3.61%2,475,373
Nov 14, 202515.5015.7515.2015.2515.25-3.48%2,616,812
Nov 13, 202515.7515.8515.2515.8015.802.93%5,903,375
Nov 12, 202514.4015.4014.4015.3515.356.60%5,519,599
Nov 11, 202514.1514.5514.1514.4014.402.49%1,856,436
Nov 10, 202514.4014.4014.0014.0514.05-2.43%3,195,434
Nov 7, 202514.9514.9514.3014.4014.40-3.68%3,448,254
Nov 6, 202514.8515.0514.7014.9514.951.01%2,141,270
Nov 5, 202514.3014.8514.0014.8014.802.42%3,463,533
Nov 4, 202515.1015.2514.4514.4514.45-3.67%2,687,626
Nov 3, 202514.9015.3014.7515.0015.001.01%1,669,907
Oct 31, 202515.3515.4514.8514.8514.85-2.62%2,894,068
Oct 30, 202515.8515.8515.0515.2515.25-3.17%4,154,613
Oct 29, 202515.5016.1015.4015.7515.752.27%4,964,290
Oct 28, 202515.6015.6015.2015.4015.40-0.32%2,155,218
Oct 27, 202516.2016.3015.4015.4515.45-2.83%5,192,268
Oct 23, 202516.4016.6515.8515.9015.90-4.50%7,637,940
Oct 22, 202515.5516.9015.4016.6516.657.07%14,863,220
Oct 21, 202515.4516.3515.4515.5515.551.97%7,703,024
Oct 20, 202514.5515.3514.5515.2515.256.27%5,505,516
Oct 17, 202514.4014.8014.3514.3514.35-0.69%1,732,659
Oct 16, 202514.0014.4514.0014.4514.454.33%2,075,377
Oct 15, 202514.1514.2013.8013.8513.85-1.07%3,115,806
Oct 14, 202514.7014.8514.0014.0014.00-3.11%3,987,057
Oct 13, 202514.6014.8014.1014.4514.45-4.62%5,985,988
Oct 9, 202515.4515.5515.1515.1515.15-2,837,159
Oct 8, 202515.0515.2514.6515.1515.15-0.33%3,714,580
Oct 7, 202515.3015.6515.0515.2015.200.66%3,237,432
Oct 3, 202515.1515.2514.9015.1015.10-0.33%2,275,572
Oct 2, 202515.3015.8015.1515.1515.15-4,326,416
Oct 1, 202515.1515.4515.0515.1515.15-2,616,801
Sep 30, 202514.9015.1514.8015.1515.152.71%2,316,281
Sep 26, 202515.4015.4014.6014.7514.75-3.59%3,811,679
Sep 25, 202515.5515.7515.3015.3015.30-2.24%2,948,200
Sep 24, 202516.0516.3515.2515.6515.65-2.19%7,729,086
Sep 23, 202515.9516.5015.6016.0016.001.59%11,592,760
Sep 22, 202515.5515.8515.4515.7515.751.61%5,861,885
Sep 19, 202515.5015.8515.4015.5015.50-6,699,407
Sep 18, 202514.9015.7514.8015.5015.504.73%9,261,938
Sep 17, 202514.3515.5014.3514.8014.803.86%9,935,864
Sep 16, 202514.2514.4014.0514.2514.250.71%1,880,873
Sep 15, 202514.3014.4013.9014.1514.15-0.35%2,642,149
Sep 12, 202514.4014.7514.1514.2014.20-0.35%2,560,176
Sep 11, 202514.5514.7514.2514.2514.25-2.06%2,432,077
Sep 10, 202514.3014.8514.2514.5514.551.75%4,724,013
Sep 9, 202514.2514.4014.1014.3014.301.06%2,374,705
Sep 8, 202514.3514.5014.0014.1514.15-0.35%3,920,535
Sep 5, 202514.6014.7514.2014.2014.20-1.73%3,765,648
Sep 4, 202514.8515.0514.4514.4514.45-1.03%2,975,897
Sep 3, 202514.5014.8514.5014.6014.601.04%2,004,234
Sep 2, 202514.9015.1014.3014.4514.45-2.03%3,746,584
Sep 1, 202515.3015.5014.6014.7514.75-4.22%6,130,973
Aug 29, 202515.9516.3015.3515.4015.400.33%12,006,300
Aug 28, 202515.7515.7515.2515.3515.35-0.32%4,950,274
Aug 27, 202515.1515.5015.1515.4015.402.33%5,247,037
Aug 26, 202515.0515.4014.9015.0515.05-4,534,578
Aug 25, 202515.0015.3014.9015.0515.052.38%3,692,874
Aug 22, 202514.8514.9514.6014.7014.70-1.01%4,063,191
Aug 21, 202514.5514.8514.4514.8514.853.85%4,097,224
Aug 20, 202515.0515.0514.3014.3014.30-4.98%8,143,980
Aug 19, 202515.8015.9515.0515.0515.05-4.75%10,104,320
Aug 18, 202515.1516.3015.0015.8015.803.95%14,619,500
Aug 15, 202514.9515.3014.5515.2015.201.33%10,147,340
Aug 14, 202514.6015.3014.5015.0015.004.53%17,161,910
Aug 13, 202514.5014.9014.2014.3514.350.35%8,700,670
Aug 12, 202514.1514.4514.1514.3014.301.42%5,415,066
Aug 11, 202513.8014.4013.6014.1014.102.55%5,871,770
Aug 8, 202513.7514.2013.7013.7513.750.73%3,641,452
Aug 7, 202514.1514.6013.6513.6513.65-1.09%8,103,575
Aug 6, 202514.0014.1513.8013.8013.80-1.78%5,265,671
Aug 5, 202514.2514.3514.0014.0514.05-1.06%3,579,673
Aug 4, 202514.3014.3013.9014.2014.20-1.73%3,721,978
Aug 1, 202514.0514.6513.7514.4514.451.05%6,507,537
Jul 31, 202514.2014.5013.9514.3014.300.70%5,454,008
Jul 30, 202514.5014.5514.2014.2014.20-1.05%6,204,026
Jul 29, 202514.2515.4514.2014.3514.351.06%21,463,590
Jul 28, 202514.0514.4513.7014.2014.202.53%8,564,416
Jul 25, 202514.1014.2513.8513.8513.85-2.46%4,278,941
Jul 24, 202514.2514.6013.8514.2014.201.43%9,585,585
Jul 23, 202513.9014.1513.8014.0014.000.72%5,105,125
Jul 22, 202514.0514.4013.6513.9013.90-0.36%11,027,570
Jul 21, 202514.2514.5513.9513.9513.95-0.71%7,125,040
Jul 18, 202514.2514.4013.9514.0514.05-1.75%6,313,384
Jul 17, 202513.6014.8013.6014.3014.302.88%16,082,970
Jul 16, 202514.8014.8513.8013.9013.90-3.47%23,975,880
Jul 15, 202513.2014.4013.1514.4014.409.92%15,137,890