CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	165.50	165.50	156.00	156.00	124.32	313,000
2023-10-31	169.00	169.00	163.00	165.50	131.89	136,000
2023-10-30	169.00	172.00	167.50	169.00	134.68	39,000
2023-10-27	170.00	170.00	167.00	169.00	134.68	105,000
2023-10-26	170.00	172.50	168.00	170.00	135.48	85,000
2023-10-25	174.00	176.50	171.50	171.50	136.67	76,000
2023-10-24	173.50	174.00	172.50	174.00	138.66	31,000
2023-10-23	174.00	175.00	172.00	174.00	138.66	75,000
2023-10-20	176.50	177.50	173.00	177.00	141.06	105,000
2023-10-19	179.00	179.50	177.00	179.00	142.65	37,000
2023-10-18	179.00	179.50	175.00	179.50	143.05	173,000
2023-10-17	179.00	181.50	177.50	180.50	143.84	134,000
2023-10-16	182.50	182.50	177.50	177.50	141.45	89,000
2023-10-13	178.50	182.50	178.50	182.00	145.04	118,000
2023-10-12	183.00	184.00	177.00	178.50	142.25	219,000
2023-10-11	177.50	184.00	176.00	180.50	143.84	281,000
2023-10-06	175.00	177.00	174.00	174.00	138.66	37,000
2023-10-05	172.50	176.00	171.50	176.00	140.26	97,000
2023-10-04	174.00	174.00	171.00	172.50	137.47	34,000
2023-10-03	172.00	175.00	172.00	174.00	138.66	31,000
2023-10-02	173.00	175.50	173.00	174.50	139.06	41,000
2023-09-28	172.00	173.00	172.00	173.00	137.87	38,000
2023-09-27	171.50	172.50	171.50	172.00	137.07	6,000
2023-09-26	174.50	174.50	170.50	171.50	136.67	43,000
2023-09-25	173.00	174.00	171.50	172.00	137.07	23,000
2023-09-22	173.50	173.50	170.50	172.00	137.07	69,000
2023-09-21	173.00	175.00	172.00	173.50	138.27	99,000
2023-09-20	175.50	175.50	173.50	173.50	138.27	102,000
2023-09-19	179.50	179.50	175.00	176.50	140.66	102,000
2023-09-18	176.50	179.00	176.50	178.00	141.85	98,000
2023-09-15	176.50	177.50	175.00	177.00	141.06	79,000
2023-09-14	175.00	177.00	172.50	177.00	141.06	147,000
2023-09-13	171.00	176.00	168.50	175.00	139.46	189,000
2023-09-12	170.00	171.00	169.00	171.00	136.27	35,000
2023-09-11	171.00	173.00	169.00	170.00	135.48	82,000
2023-09-08	172.00	173.00	170.50	172.50	137.47	61,000
2023-09-07	170.00	172.00	168.00	172.00	137.07	100,000
2023-09-06	175.00	179.00	170.00	170.00	135.48	456,000
2023-09-05	165.00	171.50	165.00	169.00	134.68	136,000
2023-09-04	162.50	168.00	162.50	165.00	131.49	76,000
2023-09-01	159.00	164.00	159.00	163.50	130.30	73,000
2023-08-31	159.50	159.50	158.50	159.50	127.11	22,000
2023-08-30	158.00	159.50	158.00	159.50	127.11	30,000
2023-08-29	157.50	158.50	157.00	157.50	125.52	56,000
2023-08-28	160.00	160.50	158.00	159.00	126.71	108,000
2023-08-25	161.50	161.50	160.50	161.00	128.30	22,000
2023-08-24	163.00	164.00	161.00	161.50	128.70	46,000
2023-08-23	160.50	162.50	160.50	162.50	129.50	51,000
2023-08-22	162.50	163.00	160.50	161.00	128.30	39,000
2023-08-21	163.00	166.50	160.00	162.00	129.10	98,000
2023-08-18	161.00	163.00	160.50	162.00	129.10	53,000
2023-08-17	162.00	163.00	158.00	162.50	129.50	85,000
2023-08-16	161.50	162.50	160.00	162.00	129.10	116,000
2023-08-15	163.50	164.00	162.00	164.00	130.70	50,000
2023-08-14	168.00	168.00	160.00	163.00	129.90	167,000
2023-08-11	169.50	171.00	168.50	168.50	134.28	91,000
2023-08-10	172.00	172.00	168.00	169.50	135.08	204,000
2023-08-09	172.00	174.00	171.00	173.00	137.87	133,000
2023-08-08	172.50	176.00	171.00	171.50	136.67	228,000
2023-08-07	170.50	172.00	169.00	171.50	136.67	96,000

← NewerPage 13 of 21 · 1,219 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.