CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	68.500	68.800	68.500	68.500	46.129	6,000
2022-02-11	69.100	69.100	69.000	69.000	46.465	8,000
2022-02-10	69.200	69.200	69.000	69.200	46.600	12,000
2022-02-09	68.900	69.300	68.900	68.900	46.398	17,000
2022-02-08	69.300	69.300	69.100	69.300	46.667	10,000
2022-02-07	69.000	69.500	68.400	69.500	46.802	22,000
2022-01-26	68.500	69.200	68.300	69.200	46.600	12,000
2022-01-25	69.000	69.400	68.500	69.200	46.600	14,000
2022-01-24	69.000	69.100	69.000	69.000	46.465	9,000
2022-01-21	68.900	69.200	68.500	69.100	46.533	17,000
2022-01-20	69.000	69.700	69.000	69.400	46.735	14,000
2022-01-19	68.700	68.900	68.300	68.900	46.398	5,000
2022-01-18	68.700	69.000	68.500	69.000	46.465	25,000
2022-01-17	68.300	68.700	68.100	68.700	46.263	21,000
2022-01-14	68.000	68.600	68.000	68.500	46.129	18,000
2022-01-13	68.900	69.000	68.500	68.600	46.196	30,000
2022-01-12	69.100	69.100	69.100	69.100	46.533	3,000
2022-01-11	68.800	68.900	68.500	68.900	46.398	21,000
2022-01-10	68.600	69.100	68.400	68.600	46.196	18,000
2022-01-07	69.100	69.100	68.500	68.500	46.129	5,000
2022-01-06	68.700	69.100	68.500	69.000	46.465	22,000
2022-01-05	68.800	68.900	68.100	68.900	46.398	7,000
2022-01-04	69.600	69.600	68.900	68.900	46.398	16,000
2022-01-03	69.500	69.500	69.200	69.200	46.600	83,000
2021-12-30	69.100	69.100	68.700	69.100	46.533	6,000
2021-12-29	68.900	69.200	68.900	69.100	46.533	18,000
2021-12-28	68.800	68.900	68.500	68.900	46.398	16,000
2021-12-27	69.000	69.000	68.700	69.000	46.465	6,000
2021-12-24	69.000	69.200	68.700	69.200	46.600	12,000
2021-12-23	68.700	69.100	68.600	69.100	46.533	4,000
2021-12-22	69.100	69.200	68.500	69.200	46.600	19,000
2021-12-21	68.700	69.100	68.700	69.100	46.533	2,000
2021-12-20	69.000	69.000	69.000	69.000	46.465	3,000
2021-12-17	68.600	68.600	68.200	68.600	46.196	6,000
2021-12-16	68.500	69.200	68.500	68.600	46.196	11,000
2021-12-15	68.700	68.700	68.500	68.500	46.129	5,000
2021-12-14	68.700	68.700	68.700	68.700	46.263	0
2021-12-13	69.000	69.000	68.000	68.700	46.263	19,000
2021-12-10	68.900	69.200	68.800	69.000	46.465	54,000
2021-12-09	68.800	69.200	68.800	68.900	46.398	50,000
2021-12-08	68.500	69.200	68.000	69.200	46.600	21,000
2021-12-07	69.000	69.000	68.800	69.000	46.465	3,000
2021-12-06	69.000	69.200	68.800	69.000	46.465	44,000
2021-12-03	69.300	69.600	68.800	68.800	46.331	25,000
2021-12-02	69.100	69.500	68.900	69.300	46.667	8,000
2021-12-01	70.000	70.000	68.200	69.600	46.870	47,000
2021-11-30	69.200	69.300	69.200	69.200	46.600	6,000
2021-11-29	68.000	69.300	68.000	69.200	46.600	14,000
2021-11-26	69.100	69.900	68.500	69.300	46.667	9,000
2021-11-25	69.800	69.900	69.800	69.900	47.072	4,000
2021-11-24	70.400	70.400	69.800	69.800	47.004	30,000
2021-11-23	69.800	70.000	69.700	69.800	47.004	21,000
2021-11-22	68.000	70.300	68.000	70.300	47.341	135,000
2021-11-19	68.300	68.300	67.600	68.000	45.792	7,000
2021-11-18	68.000	68.000	67.800	68.000	45.792	48,000
2021-11-17	67.400	68.000	67.300	67.600	45.523	50,000
2021-11-16	67.300	67.300	67.300	67.300	45.321	25,000
2021-11-15	66.200	67.000	66.200	67.000	45.119	34,000
2021-11-12	66.000	66.300	65.000	66.300	44.647	289,000
2021-11-11	66.700	66.700	66.300	66.300	44.647	4,000

← NewerPage 20 of 21 · 1,220 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.