CTCI Advanced Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 179.50 | 179.50 | 176.00 | 176.00 | 148.06 | 19,000 |
| 2024-07-30 | 176.00 | 176.50 | 173.50 | 176.00 | 148.06 | 29,000 |
| 2024-07-29 | 180.50 | 180.50 | 176.50 | 176.50 | 148.48 | 60,000 |
| 2024-07-26 | 177.00 | 179.50 | 177.00 | 179.50 | 151.00 | 17,000 |
| 2024-07-23 | 178.50 | 184.00 | 178.00 | 180.00 | 151.42 | 58,000 |
| 2024-07-22 | 183.50 | 183.50 | 177.50 | 178.50 | 150.16 | 69,000 |
| 2024-07-19 | 183.50 | 184.50 | 183.50 | 183.50 | 154.37 | 39,000 |
| 2024-07-18 | 186.00 | 186.00 | 183.00 | 184.50 | 155.21 | 90,000 |
| 2024-07-17 | 188.00 | 188.00 | 187.00 | 187.00 | 157.31 | 41,000 |
| 2024-07-16 | 188.00 | 188.50 | 187.50 | 187.50 | 157.73 | 30,000 |
| 2024-07-15 | 188.00 | 191.00 | 187.00 | 187.00 | 157.31 | 70,000 |
| 2024-07-12 | 188.50 | 188.50 | 186.50 | 187.00 | 157.31 | 19,000 |
| 2024-07-11 | 186.50 | 188.00 | 186.00 | 186.50 | 156.89 | 50,000 |
| 2024-07-10 | 188.00 | 188.00 | 186.00 | 186.50 | 156.89 | 60,000 |
| 2024-07-09 | 188.50 | 188.50 | 188.00 | 188.00 | 158.15 | 51,000 |
| 2024-07-08 | 190.50 | 190.50 | 189.00 | 189.00 | 159.00 | 49,000 |
| 2024-07-05 | 189.00 | 191.50 | 189.00 | 189.50 | 159.42 | 34,000 |
| 2024-07-04 | 192.50 | 192.50 | 189.00 | 189.00 | 159.00 | 43,000 |
| 2024-07-03 | 190.00 | 190.50 | 189.50 | 189.50 | 159.42 | 24,000 |
| 2024-07-02 | 189.50 | 190.00 | 189.00 | 189.50 | 159.42 | 39,000 |
| 2024-07-01 | 191.00 | 191.50 | 190.00 | 190.00 | 159.84 | 43,000 |
| 2024-06-28 | 192.00 | 192.00 | 190.50 | 190.50 | 160.26 | 33,000 |
| 2024-06-27 | 189.50 | 192.00 | 189.50 | 191.50 | 161.10 | 88,000 |
| 2024-06-26 | 198.50 | 201.50 | 198.50 | 199.50 | 158.99 | 157,000 |
| 2024-06-25 | 199.50 | 201.50 | 198.00 | 199.50 | 158.99 | 68,000 |
| 2024-06-24 | 200.00 | 202.50 | 198.50 | 200.50 | 159.78 | 126,000 |
| 2024-06-21 | 200.50 | 201.00 | 199.00 | 199.50 | 158.99 | 61,000 |
| 2024-06-20 | 200.00 | 201.50 | 200.00 | 200.50 | 159.78 | 56,000 |
| 2024-06-19 | 199.00 | 202.00 | 199.00 | 200.00 | 159.38 | 64,000 |
| 2024-06-18 | 201.00 | 202.00 | 199.50 | 199.50 | 158.99 | 50,000 |
| 2024-06-17 | 198.00 | 199.50 | 197.50 | 199.50 | 158.99 | 52,000 |
| 2024-06-14 | 197.50 | 199.00 | 197.50 | 198.00 | 157.79 | 39,000 |
| 2024-06-13 | 196.50 | 198.50 | 196.50 | 198.00 | 157.79 | 67,000 |
| 2024-06-12 | 198.50 | 198.50 | 196.50 | 197.00 | 156.99 | 40,000 |
| 2024-06-11 | 200.00 | 200.00 | 198.50 | 198.50 | 158.19 | 31,000 |
| 2024-06-07 | 196.50 | 199.50 | 196.50 | 198.50 | 158.19 | 49,000 |
| 2024-06-06 | 198.00 | 198.00 | 196.50 | 197.00 | 156.99 | 59,000 |
| 2024-06-05 | 199.00 | 199.50 | 197.50 | 198.00 | 157.79 | 40,000 |
| 2024-06-04 | 198.50 | 199.00 | 198.50 | 198.50 | 158.19 | 20,000 |
| 2024-06-03 | 201.50 | 201.50 | 198.50 | 198.50 | 158.19 | 37,000 |
| 2024-05-31 | 199.50 | 200.00 | 199.00 | 199.00 | 158.59 | 35,000 |
| 2024-05-30 | 199.50 | 199.50 | 198.50 | 198.50 | 158.19 | 26,000 |
| 2024-05-29 | 200.00 | 200.50 | 198.50 | 199.00 | 158.59 | 37,000 |
| 2024-05-28 | 198.50 | 199.00 | 198.00 | 198.50 | 158.19 | 17,000 |
| 2024-05-27 | 199.00 | 200.00 | 198.00 | 198.50 | 158.19 | 37,000 |
| 2024-05-24 | 197.50 | 199.00 | 197.50 | 198.00 | 157.79 | 35,000 |
| 2024-05-23 | 198.50 | 198.50 | 197.50 | 197.50 | 157.39 | 35,000 |
| 2024-05-22 | 200.00 | 203.00 | 198.50 | 199.00 | 158.59 | 52,000 |
| 2024-05-21 | 199.50 | 199.50 | 198.00 | 198.50 | 158.19 | 26,000 |
| 2024-05-20 | 198.50 | 199.50 | 198.00 | 199.50 | 158.99 | 36,000 |
| 2024-05-17 | 199.50 | 200.00 | 199.00 | 199.00 | 158.59 | 27,000 |
| 2024-05-16 | 201.00 | 204.00 | 200.50 | 201.00 | 160.18 | 83,000 |
| 2024-05-15 | 199.00 | 200.00 | 199.00 | 199.00 | 158.59 | 17,000 |
| 2024-05-14 | 203.50 | 203.50 | 198.50 | 198.50 | 158.19 | 38,000 |
| 2024-05-13 | 199.00 | 201.50 | 196.50 | 201.00 | 160.18 | 111,000 |
| 2024-05-10 | 201.00 | 201.00 | 198.50 | 198.50 | 158.19 | 80,000 |
| 2024-05-09 | 202.00 | 203.00 | 201.00 | 201.50 | 160.58 | 31,000 |
| 2024-05-08 | 200.00 | 203.50 | 200.00 | 202.00 | 160.98 | 76,000 |
| 2024-05-07 | 200.00 | 201.00 | 198.50 | 199.50 | 158.99 | 51,000 |
| 2024-05-06 | 203.00 | 203.00 | 198.50 | 200.50 | 159.78 | 58,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 12.9458 TWD |
| 2025-06-26 | 11.3303 TWD |
| 2024-06-27 | 10.5116 TWD |
| 2023-07-03 | 7.4837 TWD |
| 2022-07-01 | 8.7922 TWD |
| 2021-08-20 | 3.9655 TWD |
| 2020-07-24 | 2.9421 TWD |
| 2019-07-25 | 2.7507 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.