CTCI Advanced Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 203.00 | 204.00 | 199.50 | 199.50 | 158.99 | 80,000 |
| 2024-05-02 | 197.50 | 199.00 | 197.00 | 199.00 | 158.59 | 49,000 |
| 2024-04-30 | 198.50 | 198.50 | 197.00 | 197.00 | 156.99 | 29,000 |
| 2024-04-29 | 196.00 | 198.00 | 195.50 | 195.50 | 155.80 | 44,000 |
| 2024-04-26 | 197.50 | 198.50 | 195.00 | 195.50 | 155.80 | 33,000 |
| 2024-04-25 | 197.50 | 198.50 | 196.00 | 196.50 | 156.60 | 22,000 |
| 2024-04-24 | 198.00 | 199.00 | 196.00 | 198.50 | 158.19 | 53,000 |
| 2024-04-23 | 196.00 | 196.00 | 194.00 | 194.00 | 154.60 | 42,000 |
| 2024-04-22 | 197.50 | 198.50 | 193.00 | 194.00 | 154.60 | 83,000 |
| 2024-04-19 | 197.00 | 202.00 | 194.50 | 195.00 | 155.40 | 166,000 |
| 2024-04-18 | 194.50 | 198.00 | 192.50 | 196.00 | 156.20 | 84,000 |
| 2024-04-17 | 193.00 | 195.50 | 193.00 | 194.50 | 155.00 | 74,000 |
| 2024-04-16 | 192.00 | 200.00 | 189.00 | 192.00 | 153.01 | 182,000 |
| 2024-04-15 | 194.50 | 194.50 | 192.00 | 193.00 | 153.81 | 116,000 |
| 2024-04-12 | 197.00 | 197.50 | 193.00 | 194.50 | 155.00 | 201,000 |
| 2024-04-11 | 200.00 | 203.00 | 195.00 | 196.00 | 156.20 | 262,000 |
| 2024-04-10 | 213.00 | 215.00 | 201.00 | 201.00 | 160.18 | 479,000 |
| 2024-04-09 | 219.50 | 219.50 | 214.50 | 215.00 | 171.34 | 152,000 |
| 2024-04-08 | 217.50 | 219.00 | 213.50 | 215.00 | 171.34 | 163,000 |
| 2024-04-03 | 211.50 | 220.00 | 211.00 | 216.50 | 172.53 | 371,000 |
| 2024-04-02 | 211.50 | 212.00 | 208.50 | 210.50 | 167.75 | 145,000 |
| 2024-04-01 | 202.00 | 212.00 | 202.00 | 211.50 | 168.55 | 250,000 |
| 2024-03-29 | 206.00 | 207.00 | 201.50 | 202.50 | 161.38 | 134,000 |
| 2024-03-28 | 197.00 | 209.50 | 194.00 | 207.00 | 164.96 | 489,000 |
| 2024-03-27 | 193.00 | 196.50 | 193.00 | 194.00 | 154.60 | 58,000 |
| 2024-03-26 | 197.00 | 197.00 | 197.00 | 197.00 | 156.99 | 0 |
| 2024-03-25 | 197.00 | 197.00 | 197.00 | 197.00 | 156.99 | 0 |
| 2024-03-22 | 192.50 | 198.00 | 192.00 | 197.00 | 156.99 | 371,000 |
| 2024-03-21 | 189.00 | 191.50 | 188.00 | 190.00 | 151.42 | 92,000 |
| 2024-03-20 | 189.00 | 189.00 | 189.00 | 189.00 | 150.62 | 0 |
| 2024-03-19 | 189.50 | 190.00 | 189.00 | 189.00 | 150.62 | 38,000 |
| 2024-03-18 | 188.50 | 188.50 | 188.50 | 188.50 | 150.22 | 0 |
| 2024-03-15 | 194.00 | 194.00 | 187.50 | 188.50 | 150.22 | 149,000 |
| 2024-03-14 | 195.50 | 195.50 | 192.00 | 192.00 | 153.01 | 105,000 |
| 2024-03-13 | 196.00 | 196.00 | 191.50 | 193.50 | 154.20 | 155,000 |
| 2024-03-12 | 195.50 | 196.00 | 192.50 | 195.00 | 155.40 | 156,000 |
| 2024-03-11 | 185.00 | 195.50 | 185.00 | 195.00 | 155.40 | 456,000 |
| 2024-03-08 | 190.50 | 191.00 | 181.50 | 183.50 | 146.24 | 224,000 |
| 2024-03-07 | 190.00 | 193.50 | 188.50 | 190.00 | 151.42 | 269,000 |
| 2024-03-06 | 191.00 | 192.00 | 186.50 | 188.00 | 149.82 | 277,000 |
| 2024-03-05 | 189.00 | 191.00 | 188.00 | 190.00 | 151.42 | 145,000 |
| 2024-03-04 | 185.00 | 188.50 | 185.00 | 188.00 | 149.82 | 210,000 |
| 2024-03-01 | 183.50 | 185.50 | 181.50 | 184.50 | 147.03 | 135,000 |
| 2024-02-29 | 181.00 | 184.50 | 180.50 | 183.00 | 145.84 | 223,000 |
| 2024-02-27 | 180.50 | 181.00 | 177.00 | 181.00 | 144.24 | 147,000 |
| 2024-02-26 | 180.00 | 182.00 | 179.00 | 180.50 | 143.84 | 274,000 |
| 2024-02-23 | 177.00 | 181.50 | 175.00 | 177.50 | 141.45 | 240,000 |
| 2024-02-22 | 174.00 | 175.50 | 173.50 | 175.50 | 139.86 | 66,000 |
| 2024-02-21 | 174.00 | 175.00 | 173.50 | 174.00 | 138.66 | 35,000 |
| 2024-02-20 | 175.00 | 175.00 | 173.00 | 173.50 | 138.27 | 76,000 |
| 2024-02-19 | 172.00 | 177.00 | 172.00 | 175.50 | 139.86 | 161,000 |
| 2024-02-16 | 170.00 | 172.50 | 170.00 | 171.50 | 136.67 | 78,000 |
| 2024-02-15 | 172.50 | 173.50 | 170.50 | 171.00 | 136.27 | 100,000 |
| 2024-02-05 | 174.00 | 174.00 | 170.00 | 172.00 | 137.07 | 88,000 |
| 2024-02-02 | 174.00 | 175.00 | 172.00 | 174.00 | 138.66 | 92,000 |
| 2024-02-01 | 174.00 | 175.00 | 173.50 | 175.00 | 139.46 | 30,000 |
| 2024-01-31 | 173.50 | 174.00 | 173.50 | 174.00 | 138.66 | 17,000 |
| 2024-01-30 | 174.50 | 174.50 | 173.50 | 174.50 | 139.06 | 22,000 |
| 2024-01-29 | 174.50 | 176.00 | 174.00 | 175.00 | 139.46 | 27,000 |
| 2024-01-26 | 177.50 | 177.50 | 174.50 | 175.00 | 139.46 | 43,000 |
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.