CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	80.700	81.200	80.700	81.000	62.086	22,000
2023-02-03	80.600	80.700	80.100	80.700	61.856	26,000
2023-02-02	80.600	80.800	80.000	80.800	61.933	16,000
2023-02-01	80.200	81.300	80.000	80.400	61.626	50,000
2023-01-31	80.000	80.000	80.000	80.000	61.320	13,000
2023-01-30	79.700	80.900	79.700	80.000	61.320	16,000
2023-01-17	79.500	79.700	79.400	79.400	60.860	34,000
2023-01-16	79.500	79.600	79.500	79.500	60.936	17,000
2023-01-13	78.800	79.500	78.800	79.300	60.783	13,000
2023-01-12	79.000	79.500	79.000	79.400	60.860	6,000
2023-01-11	79.000	79.400	79.000	79.400	60.860	4,000
2023-01-10	79.400	79.400	78.800	79.400	60.860	11,000
2023-01-09	79.400	79.400	78.800	79.100	60.630	20,000
2023-01-06	77.000	78.700	76.800	78.600	60.246	56,000
2023-01-05	78.500	78.800	78.000	78.800	60.400	8,000
2023-01-04	78.200	78.500	78.100	78.500	60.170	7,000
2023-01-03	79.000	79.000	78.500	78.700	60.323	23,000
2022-12-30	79.500	79.500	78.500	78.600	60.246	7,000
2022-12-29	78.300	78.300	78.000	78.300	60.017	7,000
2022-12-28	78.000	78.500	77.800	78.300	60.017	14,000
2022-12-27	78.700	78.700	78.000	78.400	60.093	14,000
2022-12-26	78.000	79.000	78.000	78.100	59.863	32,000
2022-12-23	78.000	78.300	78.000	78.300	60.017	3,000
2022-12-22	78.100	78.500	77.700	78.500	60.170	15,000
2022-12-21	77.800	78.500	77.800	78.100	59.863	17,000
2022-12-20	78.400	78.500	76.700	77.600	59.480	20,000
2022-12-19	76.500	77.800	76.500	77.800	59.633	53,000
2022-12-16	76.000	76.500	76.000	76.300	58.484	6,000
2022-12-15	76.500	76.900	76.000	76.800	58.867	14,000
2022-12-14	76.800	76.800	76.200	76.600	58.713	11,000
2022-12-13	76.800	76.800	76.000	76.700	58.790	5,000
2022-12-12	76.000	77.700	75.400	77.000	59.020	27,000
2022-12-09	76.100	76.100	75.100	76.000	58.254	6,000
2022-12-08	76.400	76.400	75.500	76.100	58.330	19,000
2022-12-07	75.200	76.000	74.800	76.000	58.254	22,000
2022-12-06	75.000	75.900	75.000	75.700	58.024	8,000
2022-12-05	76.000	76.000	75.200	76.000	58.254	30,000
2022-12-02	75.300	76.000	75.100	76.000	58.254	19,000
2022-12-01	75.900	76.000	75.400	76.000	58.254	25,000
2022-11-30	75.900	76.600	75.900	76.600	58.713	3,000
2022-11-29	76.000	76.000	75.900	75.900	58.177	5,000
2022-11-28	74.800	76.600	73.900	76.600	58.713	23,000
2022-11-25	74.800	75.400	74.200	74.800	57.334	18,000
2022-11-24	74.400	74.800	73.900	74.800	57.334	22,000
2022-11-23	74.100	75.400	74.100	74.400	57.027	18,000
2022-11-22	74.500	74.600	73.200	74.100	56.797	17,000
2022-11-21	74.000	74.300	73.500	74.300	56.951	7,000
2022-11-18	74.000	74.000	74.000	74.000	56.721	2,000
2022-11-17	73.700	74.400	73.700	74.000	56.721	13,000
2022-11-16	74.100	74.500	73.700	74.100	56.797	10,000
2022-11-15	74.200	74.700	73.600	74.100	56.797	27,000
2022-11-14	74.000	74.200	73.500	74.200	56.874	20,000
2022-11-11	74.200	74.400	73.100	74.000	56.721	16,000
2022-11-10	74.800	74.800	72.300	73.400	56.261	13,000
2022-11-09	76.300	76.300	73.000	73.700	56.491	63,000
2022-11-08	71.500	73.000	71.500	72.500	55.571	21,000
2022-11-07	71.200	71.500	71.200	71.500	54.804	10,000
2022-11-04	71.500	71.500	71.500	71.500	54.804	4,000
2022-11-03	72.400	72.400	70.100	71.600	54.881	18,000
2022-11-02	71.500	73.000	71.500	72.000	55.188	20,000

← NewerPage 16 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.