CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	167.00	172.50	164.00	170.50	135.88	185,000
2023-08-02	174.50	174.50	166.50	167.00	133.09	302,000
2023-08-01	170.00	171.50	166.50	170.00	135.48	123,000
2023-07-31	170.00	174.00	169.00	170.00	135.48	246,000
2023-07-28	167.50	170.00	164.00	170.00	135.48	143,000
2023-07-27	169.00	171.50	166.50	169.00	134.68	144,000
2023-07-26	169.00	175.00	168.50	169.00	134.68	155,000
2023-07-25	167.50	172.50	167.50	169.00	134.68	200,000
2023-07-24	167.50	168.00	164.50	168.00	133.88	144,000
2023-07-21	170.50	170.50	165.50	168.00	133.88	112,000
2023-07-20	167.00	174.50	167.00	172.00	137.07	311,000
2023-07-19	164.50	169.00	164.50	167.00	133.09	141,000
2023-07-18	167.00	167.00	162.00	164.50	131.09	144,000
2023-07-17	168.50	170.00	166.50	167.00	133.09	156,000
2023-07-14	167.50	169.50	164.00	168.50	134.28	237,000
2023-07-13	163.50	169.00	160.00	167.00	133.09	457,000
2023-07-12	163.00	163.00	154.00	161.00	128.30	1,007,000
2023-07-11	174.00	179.50	165.00	166.50	132.69	1,072,000
2023-07-10	186.00	188.50	183.00	183.00	145.84	102,000
2023-07-07	189.00	189.00	180.00	186.00	148.23	439,000
2023-07-06	196.00	196.00	193.00	193.00	153.81	76,000
2023-07-05	192.00	197.00	190.00	195.00	155.40	93,000
2023-07-04	195.50	195.50	189.50	192.50	153.41	110,000
2023-07-03	190.50	194.00	188.00	193.00	153.81	149,000
2023-06-30	199.50	199.50	193.00	196.00	150.23	111,000
2023-06-29	195.00	198.00	194.50	196.00	150.23	103,000
2023-06-28	198.50	199.00	192.00	193.00	147.93	103,000
2023-06-27	196.50	202.00	195.00	195.00	149.47	162,000
2023-06-26	212.00	212.00	201.00	201.00	154.07	192,000
2023-06-21	208.50	214.00	205.00	211.50	162.11	199,000
2023-06-20	209.50	215.00	200.50	205.50	157.51	309,000
2023-06-19	200.00	217.00	200.00	211.50	162.11	563,000
2023-06-16	199.00	205.00	196.00	203.00	155.60	484,000
2023-06-15	191.50	199.50	189.50	199.50	152.92	555,000
2023-06-14	186.00	192.00	186.00	191.00	146.40	308,000
2023-06-13	176.00	187.00	175.50	185.00	141.80	401,000
2023-06-12	188.50	189.00	175.50	176.00	134.90	622,000
2023-06-09	193.00	194.00	188.00	190.00	145.63	175,000
2023-06-08	198.50	198.50	189.50	190.50	146.02	305,000
2023-06-07	194.00	204.50	193.00	197.00	151.00	786,000
2023-06-06	198.00	210.00	191.50	191.50	146.78	1,070,000
2023-06-05	189.50	194.00	187.00	191.50	146.78	206,000
2023-06-02	190.00	190.00	187.00	188.00	144.10	149,000
2023-06-01	193.00	194.00	187.50	188.50	144.48	244,000
2023-05-31	191.00	196.00	188.50	193.00	147.93	322,000
2023-05-30	191.50	192.50	187.50	188.50	144.48	134,000
2023-05-29	187.00	195.00	185.50	191.50	146.78	360,000
2023-05-26	187.50	189.50	186.00	186.50	142.95	193,000
2023-05-25	186.50	189.00	184.50	186.50	142.95	203,000
2023-05-24	193.00	193.50	185.00	186.50	142.95	387,000
2023-05-23	195.00	198.00	192.00	192.50	147.55	356,000
2023-05-22	186.00	196.00	185.00	194.00	148.70	643,000
2023-05-19	188.50	191.00	183.00	184.00	141.03	343,000
2023-05-18	192.00	195.00	187.00	188.50	144.48	531,000
2023-05-17	187.00	190.00	183.00	189.00	144.87	614,000
2023-05-16	185.00	196.00	184.50	187.00	143.33	1,287,000
2023-05-15	201.00	201.00	183.50	183.50	140.65	1,863,000
2023-05-12	178.50	195.00	172.50	195.00	149.47	1,784,000
2023-05-11	186.50	197.50	175.50	177.50	136.05	3,066,000
2023-05-10	175.50	180.50	174.50	180.50	138.35	572,000

← NewerPage 14 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.