CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	67.400	67.600	67.000	67.600	51.815	20,000
2022-08-05	67.900	68.000	67.200	67.600	51.815	10,000
2022-08-04	68.400	68.400	66.500	67.000	51.355	14,000
2022-08-03	67.300	67.900	67.300	67.900	52.045	4,000
2022-08-02	68.500	68.500	67.100	67.300	51.585	20,000
2022-08-01	66.000	67.300	66.000	67.300	51.585	40,000
2022-07-29	65.300	65.700	65.300	65.700	50.359	6,000
2022-07-28	64.200	65.500	64.200	65.200	49.975	22,000
2022-07-27	63.900	64.100	63.800	64.100	49.132	9,000
2022-07-26	63.200	64.100	63.200	64.100	49.132	4,000
2022-07-25	63.100	64.000	63.100	64.000	49.056	11,000
2022-07-22	63.700	63.900	63.700	63.900	48.979	7,000
2022-07-21	63.400	63.900	63.400	63.900	48.979	4,000
2022-07-20	62.800	63.900	62.600	63.800	48.902	18,000
2022-07-19	62.300	63.700	62.300	63.700	48.826	9,000
2022-07-18	62.900	63.700	62.900	63.700	48.826	23,000
2022-07-15	62.800	62.800	62.800	62.800	48.136	2,000
2022-07-14	63.000	63.000	62.600	62.800	48.136	7,000
2022-07-13	62.800	63.500	62.500	62.500	47.906	14,000
2022-07-12	62.500	62.500	62.000	62.300	47.753	14,000
2022-07-11	63.000	63.000	62.800	62.800	48.136	8,000
2022-07-08	62.700	63.200	62.500	63.100	48.366	12,000
2022-07-07	61.000	61.800	61.000	61.700	47.293	16,000
2022-07-06	61.000	61.000	60.500	60.800	46.603	10,000
2022-07-05	61.200	61.200	60.600	61.100	46.833	5,000
2022-07-04	60.500	61.500	60.400	61.500	47.139	30,000
2022-07-01	62.600	62.600	60.600	61.500	47.139	166,000
2022-06-30	72.400	72.800	71.600	72.400	48.755	124,000
2022-06-29	72.400	72.800	72.000	72.800	49.024	61,000
2022-06-28	72.000	72.500	71.800	72.400	48.755	19,000
2022-06-27	71.600	72.600	71.600	72.500	48.822	56,000
2022-06-24	72.200	73.800	71.600	72.200	48.620	61,000
2022-06-23	72.300	72.300	70.300	71.600	48.216	30,000
2022-06-22	74.300	76.000	72.300	76.000	51.179	33,000
2022-06-21	73.000	76.400	73.000	74.700	50.304	19,000
2022-06-20	74.000	74.000	73.500	73.900	49.765	22,000
2022-06-17	74.000	74.500	74.000	74.400	50.102	19,000
2022-06-16	75.000	75.000	74.600	74.600	50.237	22,000
2022-06-15	75.500	75.500	74.700	75.200	50.641	17,000
2022-06-14	74.800	75.500	74.800	74.900	50.439	12,000
2022-06-13	75.000	75.000	74.600	74.600	50.237	47,000
2022-06-10	74.900	75.400	74.900	75.300	50.708	9,000
2022-06-09	75.600	75.600	75.100	75.200	50.641	17,000
2022-06-08	75.600	75.600	74.900	75.200	50.641	18,000
2022-06-07	75.000	75.200	75.000	75.100	50.573	12,000
2022-06-06	75.400	75.400	74.700	75.300	50.708	34,000
2022-06-02	74.700	75.400	74.700	75.300	50.708	26,000
2022-06-01	75.500	75.500	75.100	75.100	50.573	15,000
2022-05-31	74.600	75.900	74.600	74.700	50.304	13,000
2022-05-30	74.400	74.700	74.300	74.700	50.304	25,000
2022-05-27	74.200	74.500	74.200	74.500	50.169	13,000
2022-05-26	74.600	74.600	74.200	74.500	50.169	5,000
2022-05-25	74.300	75.400	74.300	75.400	50.775	2,000
2022-05-24	74.900	74.900	74.800	74.800	50.371	4,000
2022-05-23	74.700	74.900	74.000	74.000	49.833	16,000
2022-05-20	73.100	75.500	73.100	74.700	50.304	10,000
2022-05-19	72.600	73.900	72.600	73.900	49.765	11,000
2022-05-18	74.800	74.800	73.200	74.000	49.833	13,000
2022-05-17	74.000	74.000	73.000	74.000	49.833	32,000
2022-05-16	74.200	74.500	74.000	74.000	49.833	17,000

← NewerPage 18 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.