CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	185.00	185.00	164.50	164.50	126.09	1,236,000
2023-05-08	177.00	182.50	176.50	182.50	139.89	1,109,000
2023-05-05	159.00	172.50	157.00	166.00	127.24	800,000
2023-05-04	160.00	160.00	156.50	157.50	120.72	93,000
2023-05-03	161.00	161.50	156.50	160.00	122.64	211,000
2023-05-02	160.50	164.50	157.50	163.50	125.32	381,000
2023-04-28	154.50	160.00	152.50	158.50	121.49	352,000
2023-04-27	149.00	155.00	148.00	151.00	115.74	254,000
2023-04-26	144.50	150.50	144.50	148.00	113.44	134,000
2023-04-25	156.00	156.00	146.50	147.50	113.06	270,000
2023-04-24	157.50	158.50	152.00	154.50	118.42	338,000
2023-04-21	152.50	158.00	147.00	156.00	119.57	543,000
2023-04-20	156.00	158.50	150.00	150.00	114.97	452,000
2023-04-19	150.50	162.00	150.50	155.50	119.19	639,000
2023-04-18	158.50	163.00	149.00	150.00	114.97	615,000
2023-04-17	160.00	168.00	154.00	158.50	121.49	1,690,000
2023-04-14	148.00	156.50	145.50	156.50	119.96	807,000
2023-04-13	147.50	154.50	140.50	142.50	109.23	878,000
2023-04-12	142.50	154.00	138.50	146.00	111.91	1,111,000
2023-04-11	137.00	140.50	136.00	140.50	107.69	771,000
2023-04-10	128.00	128.00	128.00	128.00	98.111	232,000
2023-04-07	116.00	117.50	114.50	116.50	89.297	70,000
2023-04-06	114.00	117.00	113.00	116.00	88.913	69,000
2023-03-31	110.50	113.00	110.00	113.00	86.614	76,000
2023-03-30	108.00	109.50	106.50	109.50	83.931	52,000
2023-03-29	107.50	110.00	104.50	106.50	81.632	91,000
2023-03-28	113.50	113.50	107.50	107.50	82.398	136,000
2023-03-27	116.00	116.00	113.00	113.50	86.997	36,000
2023-03-24	115.00	115.00	114.00	115.00	88.147	36,000
2023-03-23	111.50	115.00	111.50	114.00	87.380	21,000
2023-03-22	114.00	118.50	113.50	114.00	87.380	168,000
2023-03-21	114.00	116.00	111.00	113.50	86.997	118,000
2023-03-20	105.50	115.00	105.50	113.00	86.614	144,000
2023-03-17	104.00	107.50	103.00	105.50	80.865	84,000
2023-03-16	104.50	106.00	100.00	104.00	79.715	175,000
2023-03-15	106.00	109.00	104.00	106.00	81.248	107,000
2023-03-14	108.00	110.50	103.00	106.00	81.248	181,000
2023-03-13	101.00	111.00	100.50	110.00	84.314	322,000
2023-03-10	99.100	103.00	98.200	101.00	77.416	163,000
2023-03-09	97.500	99.600	97.500	98.600	75.576	102,000
2023-03-08	94.900	97.900	94.800	97.900	75.040	99,000
2023-03-07	92.800	96.200	92.700	95.500	73.200	141,000
2023-03-06	91.100	93.100	91.100	92.800	71.131	180,000
2023-03-03	90.500	91.000	90.000	90.100	69.061	57,000
2023-03-02	90.800	90.800	89.000	90.300	69.214	43,000
2023-03-01	88.400	90.000	88.400	89.500	68.601	54,000
2023-02-24	90.000	91.000	87.700	87.900	67.375	103,000
2023-02-23	87.900	91.000	87.900	90.900	69.674	177,000
2023-02-22	84.200	86.800	84.200	86.800	66.532	82,000
2023-02-21	84.000	85.300	84.000	84.600	64.845	53,000
2023-02-20	83.300	83.800	83.300	83.800	64.232	34,000
2023-02-17	82.200	83.200	82.200	83.000	63.619	42,000
2023-02-16	82.200	82.400	82.200	82.300	63.083	41,000
2023-02-15	82.200	82.200	81.700	82.000	62.853	41,000
2023-02-14	82.000	82.100	81.900	81.900	62.776	28,000
2023-02-13	81.500	81.900	81.200	81.900	62.776	9,000
2023-02-10	82.000	82.000	81.200	81.500	62.469	15,000
2023-02-09	81.800	82.000	81.800	82.000	62.853	14,000
2023-02-08	81.500	82.100	81.500	81.800	62.699	23,000
2023-02-07	81.300	81.500	80.800	81.500	62.469	45,000

← NewerPage 15 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.