CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	71.500	73.000	71.500	72.000	55.188	20,000
2022-11-01	70.900	70.900	70.800	70.900	54.344	6,000
2022-10-31	70.000	70.800	70.000	70.600	54.115	5,000
2022-10-28	70.000	70.000	70.000	70.000	53.655	2,000
2022-10-27	70.800	70.800	70.200	70.200	53.808	2,000
2022-10-26	70.000	70.100	69.500	70.100	53.731	11,000
2022-10-25	71.100	71.100	69.700	69.700	53.425	6,000
2022-10-24	70.900	70.900	70.200	70.600	54.115	6,000
2022-10-21	71.100	71.100	71.100	71.100	54.498	0
2022-10-20	70.000	71.100	69.400	71.100	54.498	3,000
2022-10-19	71.400	71.500	71.200	71.200	54.574	6,000
2022-10-18	70.800	71.200	69.800	70.800	54.268	7,000
2022-10-17	70.400	70.400	68.600	70.200	53.808	19,000
2022-10-14	69.700	71.400	69.700	70.200	53.808	11,000
2022-10-13	71.800	71.800	69.000	69.000	52.888	40,000
2022-10-12	71.000	71.400	70.600	71.400	54.728	6,000
2022-10-11	71.800	71.800	71.800	71.800	55.034	0
2022-10-07	71.400	71.800	71.300	71.800	55.034	33,000
2022-10-06	71.200	71.200	71.100	71.100	54.498	2,000
2022-10-05	71.000	71.200	71.000	71.200	54.574	15,000
2022-10-04	71.300	71.400	70.400	71.200	54.574	24,000
2022-10-03	70.000	71.200	70.000	71.100	54.498	15,000
2022-09-30	69.300	70.700	68.800	70.700	54.191	13,000
2022-09-29	69.900	70.800	69.900	70.500	54.038	6,000
2022-09-28	71.000	71.300	69.900	69.900	53.578	42,000
2022-09-27	71.200	71.200	70.000	71.100	54.498	5,000
2022-09-26	70.400	70.400	70.000	70.200	53.808	21,000
2022-09-23	71.000	71.500	70.600	71.500	54.804	19,000
2022-09-22	70.600	71.500	70.600	71.500	54.804	14,000
2022-09-21	70.600	71.500	70.500	71.500	54.804	23,000
2022-09-20	71.000	71.200	71.000	71.200	54.574	8,000
2022-09-19	71.500	71.500	70.900	71.400	54.728	19,000
2022-09-16	70.800	71.800	70.500	71.500	54.804	27,000
2022-09-15	70.900	71.000	70.600	71.000	54.421	12,000
2022-09-14	70.300	71.400	70.300	71.000	54.421	25,000
2022-09-13	71.000	71.100	71.000	71.000	54.421	24,000
2022-09-12	71.000	71.500	70.700	71.000	54.421	28,000
2022-09-08	70.500	71.900	70.400	71.000	54.421	19,000
2022-09-07	70.000	70.500	69.900	70.500	54.038	16,000
2022-09-06	71.400	71.400	69.700	70.300	53.885	39,000
2022-09-05	67.800	68.700	67.800	68.300	52.352	31,000
2022-09-02	67.800	68.300	67.700	67.900	52.045	35,000
2022-09-01	68.200	68.200	67.700	67.700	51.892	46,000
2022-08-31	67.900	67.900	67.700	67.900	52.045	7,000
2022-08-30	67.400	67.900	67.000	67.900	52.045	7,000
2022-08-29	66.100	67.500	66.000	67.400	51.662	20,000
2022-08-26	67.000	67.000	66.800	67.000	51.355	11,000
2022-08-25	66.600	67.400	66.500	67.400	51.662	14,000
2022-08-24	68.300	68.400	67.000	67.100	51.432	56,000
2022-08-23	67.700	68.000	67.700	68.000	52.122	3,000
2022-08-22	68.100	68.100	67.100	67.300	51.585	71,000
2022-08-19	68.200	68.200	68.100	68.100	52.198	15,000
2022-08-18	68.100	68.300	68.100	68.300	52.352	24,000
2022-08-17	68.100	68.500	68.100	68.500	52.505	12,000
2022-08-16	68.700	68.700	68.100	68.400	52.428	58,000
2022-08-15	67.300	68.500	67.300	68.500	52.505	24,000
2022-08-12	68.400	68.700	68.400	68.700	52.658	12,000
2022-08-11	68.500	68.900	68.200	68.400	52.428	29,000
2022-08-10	68.100	68.100	68.100	68.100	52.198	5,000
2022-08-09	67.300	68.200	67.300	68.100	52.198	22,000

← NewerPage 17 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.