CTCI Advanced Systems Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	66.500	66.500	66.300	66.300	44.647	3,000
2021-11-09	65.400	66.100	65.400	66.000	44.445	6,000
2021-11-08	65.300	66.100	65.300	65.800	44.311	21,000
2021-11-05	65.300	65.400	65.300	65.300	43.974	11,000
2021-11-04	65.100	65.500	65.100	65.300	43.974	12,000
2021-11-03	65.200	65.900	65.200	65.500	44.109	19,000
2021-11-02	65.200	65.200	65.000	65.200	43.907	7,000
2021-11-01	65.100	65.300	65.000	65.200	43.907	15,000
2021-10-29	65.200	65.300	65.100	65.200	43.907	17,000
2021-10-28	65.200	65.200	64.800	65.200	43.907	8,000
2021-10-27	65.300	65.300	65.200	65.200	43.907	7,000
2021-10-26	65.200	65.300	65.200	65.300	43.974	5,000
2021-10-25	65.200	65.200	65.200	65.200	43.907	4,000
2021-10-22	65.200	66.500	65.100	65.200	43.907	11,000
2021-10-21	65.300	65.300	65.000	65.200	43.907	14,000
2021-10-20	65.300	65.400	65.300	65.400	44.041	5,000
2021-10-19	65.000	65.300	65.000	65.300	43.974	9,000
2021-10-18	65.000	65.000	64.800	64.900	43.704	24,000
2021-10-15	65.300	65.300	64.700	65.000	43.772	11,000
2021-10-14	64.900	65.200	64.800	65.000	43.772	7,000

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.