Skip to main content
Career Technology (Mfg.) Co., Ltd. (TPE:6153)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
14.45
-1.10 (-7.07%)
At close: Mar 9, 2026

Career Technology (Mfg.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.8014.8014.3014.4514.45-7.07%5,656,334
Mar 6, 202615.2015.6515.0015.5515.552.30%1,990,419
Mar 5, 202615.4015.5514.9515.2015.202.36%2,633,086
Mar 4, 202615.8015.9014.8514.8514.85-7.19%7,058,017
Mar 3, 202616.5016.7516.0016.0016.00-2.44%4,383,058
Mar 2, 202615.9016.8015.9016.4016.40-0.61%4,524,265
Feb 26, 202615.9016.5515.7016.5016.503.45%5,816,110
Feb 25, 202616.6016.7015.8015.9515.95-5.90%8,648,111
Feb 24, 202616.6017.0016.4516.9516.952.11%4,701,721
Feb 23, 202616.0016.6015.8016.6016.605.73%4,511,422
Feb 11, 202615.9516.0015.5015.7015.70-0.32%1,781,773
Feb 10, 202615.3515.8515.3515.7515.752.94%2,975,279
Feb 9, 202615.9516.0515.3015.3015.30-1.92%4,128,776
Feb 6, 202616.1516.1515.4515.6015.60-4.29%4,268,914
Feb 5, 202616.5016.6016.2516.3016.30-2.98%3,068,934
Feb 4, 202616.2017.1016.1516.8016.804.02%5,070,758
Feb 3, 202616.2016.6016.1516.1516.151.57%3,101,543
Feb 2, 202616.2016.4515.9015.9015.90-2.75%3,733,375
Jan 30, 202616.2516.4515.7016.3516.352.19%5,055,957
Jan 29, 202616.6016.7016.0016.0016.00-2.44%4,196,707
Jan 28, 202616.8517.1516.3016.4016.40-2.96%8,459,563
Jan 27, 202620.1020.1516.8016.9016.90-8.89%32,480,390
Jan 26, 202618.0018.5517.8518.5518.559.76%5,520,841
Jan 23, 202616.5517.1016.1516.9016.903.05%7,940,052
Jan 22, 202616.6016.7016.1516.4016.400.31%4,649,589
Jan 21, 202616.1516.3515.9516.3516.351.87%5,851,141
Jan 20, 202616.4516.7015.9516.0516.05-0.93%6,950,218
Jan 19, 202615.8516.3515.7516.2016.202.53%5,984,336
Jan 16, 202616.1516.2515.7515.8015.80-0.94%2,838,701
Jan 15, 202615.7516.0015.6515.9515.951.59%2,984,279
Jan 14, 202615.5515.8515.4015.7015.702.28%3,056,015
Jan 13, 202615.8015.8015.3015.3515.35-1.92%1,929,434
Jan 12, 202615.2515.8015.2015.6515.653.64%4,643,436
Jan 9, 202615.1515.2514.7515.1015.10-3,371,413
Jan 8, 202616.0516.0515.1015.1015.10-5.92%4,336,802
Jan 7, 202615.9016.1515.6516.0516.051.90%6,947,039
Jan 6, 202614.6015.8014.6015.7515.758.25%5,890,507
Jan 5, 202615.1515.2514.5514.5514.55-3.32%5,300,400
Jan 2, 202615.1515.3015.0515.0515.050.33%1,360,771
Dec 31, 202515.2015.5015.0015.0015.00-1.32%2,938,802
Dec 30, 202515.5515.5515.1015.2015.20-1.94%2,566,303
Dec 29, 202515.6516.4015.5015.5015.50-0.96%5,168,643
Dec 26, 202515.4015.8015.4015.6515.651.95%2,366,268
Dec 24, 202515.4515.8515.3515.3515.35-0.32%2,172,388
Dec 23, 202515.6015.9515.2515.4015.40-0.96%3,031,904
Dec 22, 202515.2015.6015.1515.5515.553.67%2,479,597
Dec 19, 202515.1015.3515.0015.0015.000.33%1,887,678
Dec 18, 202514.9015.2514.9014.9514.95-2,091,913
Dec 17, 202515.1515.3514.9014.9514.95-0.66%2,029,451
Dec 16, 202515.5015.6015.0015.0515.05-3.83%2,778,620
Dec 15, 202515.2015.8015.2015.6515.650.97%1,667,643
Dec 12, 202515.2015.6515.0015.5015.502.99%2,953,413
Dec 11, 202515.7515.9515.0515.0515.05-1.95%3,365,049
Dec 10, 202515.7015.8515.3515.3515.35-2.85%2,423,522
Dec 9, 202515.9515.9515.2015.8015.80-4.24%6,588,599
Dec 8, 202516.6516.8016.3016.5016.500.30%3,381,202
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