CTCI Advanced Systems Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	175.00	178.00	174.50	175.50	139.86	77,000
2024-01-24	175.00	176.00	174.00	175.00	139.46	30,000
2024-01-23	176.00	176.00	174.00	175.00	139.46	21,000
2024-01-22	171.00	175.50	171.00	175.50	139.86	113,000
2024-01-19	171.50	172.50	171.00	171.00	136.27	33,000
2024-01-18	169.50	170.50	169.00	170.00	135.48	49,000
2024-01-17	172.50	173.50	169.00	169.50	135.08	78,000
2024-01-16	174.00	174.00	172.50	173.00	137.87	39,000
2024-01-15	175.50	175.50	173.50	175.50	139.86	64,283
2024-01-12	179.50	179.50	175.00	175.00	139.46	63,000
2024-01-11	175.50	179.50	175.50	178.00	141.85	171,000
2024-01-10	183.00	184.00	173.00	174.50	139.06	648,000
2024-01-09	170.00	170.00	167.50	169.00	134.68	45,000
2024-01-08	172.00	172.00	169.50	169.50	135.08	54,000
2024-01-05	172.00	172.00	170.00	170.50	135.88	39,000
2024-01-04	169.00	170.50	169.00	169.00	134.68	53,000
2024-01-03	169.00	170.00	168.50	169.00	134.68	48,000
2024-01-02	168.00	171.00	168.00	169.50	135.08	50,000
2023-12-29	167.50	169.50	166.00	169.00	134.68	54,000
2023-12-28	168.50	168.50	167.00	167.50	133.48	53,000
2023-12-27	168.00	171.00	168.00	168.50	134.28	38,000
2023-12-26	167.50	168.00	165.50	167.00	133.09	107,000
2023-12-25	168.00	169.00	167.00	167.00	133.09	50,000
2023-12-22	173.50	173.50	168.00	168.00	133.88	98,000
2023-12-21	169.50	172.00	167.50	170.50	135.88	81,000
2023-12-20	171.50	173.50	171.00	173.00	137.87	46,000
2023-12-19	173.50	173.50	169.50	171.50	136.67	129,000
2023-12-18	173.00	175.50	172.50	173.00	137.87	60,000
2023-12-15	176.00	177.00	174.00	174.00	138.66	110,000
2023-12-14	176.50	177.50	173.00	174.50	139.06	146,000
2023-12-13	178.00	178.50	175.00	175.50	139.86	159,000
2023-12-12	179.00	182.00	177.50	178.00	141.85	85,000
2023-12-11	181.50	181.50	175.50	179.00	142.65	210,000
2023-12-08	184.50	186.00	181.50	181.50	144.64	512,000
2023-12-07	181.00	185.50	180.50	183.00	145.84	469,000
2023-12-06	186.50	189.00	174.00	180.50	143.84	1,290,000
2023-12-05	172.00	189.00	170.50	185.00	147.43	951,000
2023-12-04	174.50	174.50	171.50	172.00	137.07	62,000
2023-12-01	171.00	173.00	170.00	173.00	137.87	178,000
2023-11-30	168.50	172.00	168.00	170.00	135.48	134,000
2023-11-29	164.50	170.00	164.50	168.50	134.28	78,000
2023-11-28	164.00	166.00	163.50	165.50	131.89	26,000
2023-11-27	167.50	168.00	163.00	163.00	129.90	72,000
2023-11-24	169.50	172.00	167.00	167.00	133.09	230,000
2023-11-23	162.50	165.00	161.00	165.00	131.49	53,000
2023-11-22	161.00	162.50	160.50	162.00	129.10	27,000
2023-11-21	162.00	162.00	161.00	161.50	128.70	41,000
2023-11-20	161.00	162.50	159.50	160.00	127.51	37,000
2023-11-17	161.50	162.50	158.50	160.50	127.91	50,000
2023-11-16	160.00	162.50	160.00	161.00	128.30	52,000
2023-11-15	160.00	161.00	159.00	160.00	127.51	30,000
2023-11-14	160.00	160.00	158.50	159.00	126.71	34,000
2023-11-13	157.50	159.00	157.00	158.50	126.31	66,000
2023-11-10	163.00	163.00	159.00	159.50	127.11	77,000
2023-11-09	161.00	162.00	160.00	161.00	128.30	43,000
2023-11-08	159.00	163.50	159.00	160.50	127.91	116,000
2023-11-07	161.00	163.50	161.00	162.00	129.10	57,000
2023-11-06	159.50	162.00	159.50	161.00	128.30	53,000
2023-11-03	162.00	162.00	159.00	159.50	127.11	66,000
2023-11-02	157.00	161.00	156.50	160.50	127.91	89,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.