CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	74.200	74.500	74.000	74.000	49.833	17,000
2022-05-13	75.800	75.800	73.900	75.200	50.641	13,000
2022-05-12	75.300	75.400	74.000	74.400	50.102	55,000
2022-05-11	74.000	76.500	74.000	75.300	50.708	26,000
2022-05-10	77.000	77.400	77.000	77.000	51.853	18,000
2022-05-09	78.000	78.000	76.200	77.600	52.257	16,000
2022-05-06	77.800	77.800	77.600	77.600	52.257	4,000
2022-05-05	76.900	77.600	76.900	77.600	52.257	9,000
2022-05-04	77.500	77.500	76.000	76.800	51.718	50,000
2022-05-03	77.000	77.500	77.000	77.500	52.189	15,000
2022-04-29	78.800	78.800	77.700	78.000	52.526	7,000
2022-04-28	77.500	78.000	77.500	78.000	52.526	9,000
2022-04-27	77.800	78.000	77.200	77.500	52.189	28,000
2022-04-26	78.200	78.200	78.000	78.200	52.661	14,000
2022-04-25	78.000	78.500	77.900	78.400	52.796	37,000
2022-04-22	77.900	78.800	77.900	78.600	52.930	22,000
2022-04-21	78.600	78.600	78.300	78.400	52.796	21,000
2022-04-20	78.500	78.800	78.300	78.800	53.065	12,000
2022-04-19	79.100	79.100	78.000	79.000	53.200	42,000
2022-04-18	79.000	79.000	78.200	79.000	53.200	8,000
2022-04-15	79.400	79.400	78.800	79.000	53.200	24,000
2022-04-14	79.300	79.300	78.800	79.200	53.334	21,000
2022-04-13	78.800	79.400	78.700	79.300	53.402	28,000
2022-04-12	78.700	78.800	78.200	78.800	53.065	37,000
2022-04-11	79.700	79.700	78.300	78.700	52.998	32,000
2022-04-08	79.800	80.400	79.700	79.700	53.671	30,000
2022-04-07	80.500	80.700	79.800	79.800	53.738	32,000
2022-04-06	79.900	80.900	79.800	80.900	54.479	53,000
2022-04-01	80.300	81.000	79.700	80.400	54.142	39,000
2022-03-31	79.300	79.900	79.000	79.900	53.806	36,000
2022-03-30	79.800	80.000	79.400	80.000	53.873	45,000
2022-03-29	78.500	79.800	78.000	79.700	53.671	80,000
2022-03-28	80.000	80.300	78.200	79.900	53.806	54,000
2022-03-25	80.400	81.000	80.300	80.700	54.344	50,000
2022-03-24	80.500	80.900	80.000	80.900	54.479	37,000
2022-03-23	80.600	81.400	80.100	80.700	54.344	35,000
2022-03-22	81.300	81.300	80.000	80.600	54.277	39,000
2022-03-21	79.600	82.000	79.300	81.300	54.748	263,000
2022-03-18	78.300	79.600	78.300	78.700	52.998	33,000
2022-03-17	78.100	78.700	77.800	78.300	52.728	109,000
2022-03-16	79.500	80.000	78.000	78.100	52.594	127,000
2022-03-15	79.600	79.900	79.100	79.600	53.604	169,000
2022-03-14	80.500	81.000	79.400	79.400	53.469	130,000
2022-03-11	81.000	81.000	79.700	80.000	53.873	107,000
2022-03-10	81.900	83.500	79.600	81.000	54.546	288,000
2022-03-09	83.800	84.000	79.000	81.100	54.614	483,000
2022-03-08	82.000	83.600	77.100	83.600	56.297	945,000
2022-03-07	76.000	76.000	76.000	76.000	51.179	198,000
2022-03-04	69.100	69.300	68.700	69.100	46.533	24,000
2022-03-03	69.300	69.300	68.900	68.900	46.398	19,000
2022-03-02	69.000	69.000	68.900	68.900	46.398	11,000
2022-03-01	69.000	69.200	69.000	69.100	46.533	61,000
2022-02-25	68.400	68.400	67.900	68.400	46.061	11,000
2022-02-24	68.300	68.500	67.600	67.600	45.523	83,000
2022-02-23	68.700	69.700	68.500	69.700	46.937	14,000
2022-02-22	69.000	69.000	68.500	68.500	46.129	15,000
2022-02-21	69.700	69.800	69.500	69.500	46.802	7,000
2022-02-18	69.700	69.700	69.700	69.700	46.937	4,000
2022-02-17	69.500	69.800	69.500	69.800	47.004	2,000
2022-02-16	68.700	69.700	68.700	69.600	46.870	52,000

← NewerPage 19 of 21 · 1,217 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.