Skip to main content
Career Technology (Mfg.) Co., Ltd. (TPE:6153)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.75
-0.35 (-1.93%)
Apr 29, 2026, 1:30 PM CST

Career Technology (Mfg.) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.0018.3017.6018.1018.101.12%3,350,810
Apr 27, 202618.6018.8017.5517.9017.90-3.50%6,336,449
Apr 24, 202618.6019.3018.5518.5518.55-7,901,932
Apr 23, 202619.9520.0017.8018.5518.55-5.84%14,644,520
Apr 22, 202621.6021.8019.5519.7019.70-4.60%32,682,210
Apr 21, 202619.0020.6518.9020.6520.659.84%16,234,581
Apr 20, 202619.4019.6018.1018.8018.800.27%10,873,025
Apr 17, 202617.5518.8017.4518.7518.757.45%11,773,612
Apr 16, 202617.9017.9017.4017.4517.45-1.13%3,244,644
Apr 15, 202617.6017.8517.4017.6517.651.15%4,550,569
Apr 14, 202617.7018.2017.3517.4517.45-6,640,128
Apr 13, 202617.1017.8017.1017.4517.452.35%5,311,993
Apr 10, 202617.5517.9017.0017.0517.05-2.57%4,725,006
Apr 9, 202617.4517.7516.9017.5017.500.86%7,256,458
Apr 8, 202616.2517.3516.2517.3517.359.81%8,127,426
Apr 7, 202616.4516.5015.7015.8015.80-2.47%3,612,368
Apr 2, 202616.4016.8016.1016.2016.20-2,220,014
Apr 1, 202616.4516.8016.1516.2016.202.21%2,553,137
Mar 31, 202616.5016.6515.8515.8515.85-4.23%4,437,570
Mar 30, 202616.8517.1016.5016.5516.55-3.78%3,852,126
Mar 27, 202616.2017.2016.1517.2017.205.20%5,146,498
Mar 26, 202616.7517.0016.3516.3516.35-1.21%2,307,872
Mar 25, 202616.6016.8016.5016.5516.551.85%2,585,582
Mar 24, 202617.2017.3016.0016.2516.25-3.27%5,933,724
Mar 23, 202616.7017.5516.5016.8016.80-1.47%6,260,062
Mar 20, 202617.1517.6016.9517.0517.05-0.29%5,988,374
Mar 19, 202617.3017.5517.1017.1017.10-2.01%4,077,644
Mar 18, 202617.5017.5016.9517.4517.451.16%5,635,069
Mar 17, 202616.8517.5516.6517.2517.253.92%8,458,770
Mar 16, 202617.1017.4516.5016.6016.60-1.48%5,429,391
Mar 13, 202616.0017.0015.9016.8516.852.74%6,541,080
Mar 12, 202616.3016.6016.0516.4016.400.61%3,085,014
Mar 11, 202616.0016.5016.0016.3016.302.84%6,941,172
Mar 10, 202614.8515.8514.8015.8515.859.69%6,512,194
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