CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	153.00	154.00	152.00	153.50	153.50	41,010
2026-07-20	153.50	153.50	151.00	152.50	152.50	39,001
2026-07-17	156.00	156.00	153.00	153.00	153.00	40,312
2026-07-16	155.50	157.00	155.00	157.00	157.00	18,030
2026-07-15	158.00	158.00	155.00	155.50	155.50	36,000
2026-07-14	158.00	158.00	155.00	156.00	156.00	74,000
2026-07-13	158.00	158.00	157.50	157.50	157.50	18,011
2026-07-10	158.50	158.50	158.50	158.50	158.50	0
2026-07-09	157.50	158.50	157.50	158.50	158.50	17,000
2026-07-08	159.50	159.50	157.00	157.50	157.50	39,234
2026-07-07	161.00	161.00	158.00	158.50	158.50	72,147
2026-07-06	161.50	161.50	160.50	160.50	160.50	49,125
2026-07-03	160.50	162.00	160.50	161.50	161.50	102,080
2026-07-02	170.50	173.50	170.50	172.00	159.05	158,097
2026-07-01	170.00	172.00	169.00	171.00	158.13	125,000
2026-06-30	169.50	171.50	169.00	170.00	157.20	59,000
2026-06-29	172.50	172.50	170.00	170.00	157.20	47,005
2026-06-26	173.00	173.00	169.00	170.50	157.67	46,000
2026-06-25	173.00	173.50	172.00	173.00	159.98	55,020
2026-06-24	173.00	173.00	172.50	173.00	159.98	23,000
2026-06-23	175.00	178.00	172.50	174.00	160.90	108,000
2026-06-22	175.00	175.00	174.00	174.50	161.37	36,000
2026-06-18	174.00	175.00	174.00	174.50	161.37	44,015
2026-06-17	173.50	174.50	173.50	173.50	160.44	23,050
2026-06-16	173.00	174.00	172.50	172.50	159.52	40,000
2026-06-15	175.00	175.00	173.00	173.00	159.98	58,041
2026-06-12	174.00	175.00	171.50	174.50	161.37	60,100
2026-06-11	171.00	171.00	169.50	170.50	157.67	52,001
2026-06-10	172.50	173.00	171.50	172.00	159.05	34,006
2026-06-09	173.00	174.00	172.50	173.00	159.98	32,000
2026-06-08	173.00	174.00	169.50	173.00	159.98	61,000
2026-06-05	174.50	175.50	174.00	175.50	162.29	89,001
2026-06-04	176.00	177.00	174.00	175.50	162.29	69,000
2026-06-03	177.00	178.00	174.00	175.00	161.83	79,000
2026-06-02	172.50	174.50	171.50	174.50	161.37	59,068
2026-06-01	170.00	172.50	170.00	171.50	158.59	45,050
2026-05-29	170.00	172.00	170.00	172.00	159.05	68,010
2026-05-28	169.00	170.50	168.50	169.00	156.28	54,020
2026-05-27	170.50	170.50	168.00	169.00	156.28	50,000
2026-05-26	169.00	170.00	168.50	169.00	156.28	34,000
2026-05-25	166.50	169.50	166.50	169.50	156.74	65,001
2026-05-22	166.50	167.00	166.00	166.50	153.97	96,000
2026-05-21	166.50	166.50	165.50	166.00	153.51	80,001
2026-05-20	165.00	166.00	164.50	164.50	152.12	42,000
2026-05-19	166.50	166.50	165.50	165.50	153.04	21,015
2026-05-18	165.00	165.50	164.50	165.00	152.58	67,055
2026-05-15	166.00	166.00	164.50	165.00	152.58	13,060
2026-05-14	166.00	166.00	163.50	165.00	152.58	27,000
2026-05-13	164.50	165.00	164.50	165.00	152.58	30,000
2026-05-12	164.50	165.00	163.50	165.00	152.58	39,056
2026-05-11	165.00	165.50	164.00	164.50	152.12	71,010
2026-05-08	165.00	165.50	163.50	164.00	151.66	71,129
2026-05-07	165.50	166.50	165.00	165.50	153.04	49,000
2026-05-06	165.00	165.50	163.00	165.50	153.04	15,000
2026-05-05	163.00	166.50	163.00	165.00	152.58	55,000
2026-05-04	163.50	164.00	162.00	163.00	150.73	78,026
2026-04-30	165.00	165.00	162.00	163.00	150.73	75,000
2026-04-29	164.00	164.50	163.50	164.50	152.12	7,000
2026-04-28	163.00	164.50	163.00	164.50	152.12	16,000
2026-04-27	164.50	164.50	162.50	163.00	150.73	47,000

← NewerPage 2 of 5 · 242 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.