CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	165.50	166.00	164.00	164.50	152.12	48,010
2026-04-23	166.50	166.50	164.00	165.50	153.04	42,000
2026-04-22	165.00	166.50	165.00	165.50	153.04	53,000
2026-04-21	164.50	165.50	164.00	164.50	152.12	40,008
2026-04-20	166.00	166.00	164.50	165.00	152.58	33,145
2026-04-17	166.00	166.50	165.00	165.50	153.04	38,050
2026-04-16	166.00	166.00	164.50	165.00	152.58	38,257
2026-04-15	166.50	167.00	164.00	164.50	152.12	69,015
2026-04-14	166.50	167.00	165.00	165.00	152.58	67,000
2026-04-13	165.00	166.50	165.00	166.50	153.97	15,000
2026-04-10	166.50	166.50	166.00	166.50	153.97	17,003
2026-04-09	166.50	166.50	165.50	165.50	153.04	17,003
2026-04-08	168.00	168.00	167.00	167.00	154.43	13,010
2026-04-07	166.00	167.00	166.00	166.00	153.51	17,020
2026-04-02	166.00	166.00	165.50	165.50	153.04	6,000
2026-04-01	167.00	167.00	166.00	166.00	153.51	24,020
2026-03-31	168.00	168.00	164.00	164.00	151.66	64,010
2026-03-30	167.00	168.00	167.00	167.50	154.89	7,000
2026-03-27	167.00	169.50	167.00	168.50	155.82	18,000
2026-03-26	170.50	171.00	169.00	169.00	156.28	25,100
2026-03-25	169.00	169.50	169.00	169.50	156.74	9,002
2026-03-24	168.00	168.00	165.50	167.50	154.89	38,002
2026-03-23	167.50	167.50	167.00	167.00	154.43	12,000
2026-03-20	169.50	169.50	167.50	168.00	155.36	40,010
2026-03-19	168.50	169.50	168.50	169.00	156.28	14,000
2026-03-18	169.50	170.00	168.00	169.50	156.74	36,016
2026-03-17	168.50	170.50	168.50	169.50	156.74	34,000
2026-03-16	168.50	169.00	168.00	168.50	155.82	11,050
2026-03-13	171.00	171.00	168.00	168.50	155.82	51,003
2026-03-12	168.50	172.50	168.50	171.50	158.59	95,000
2026-03-11	166.00	169.50	165.00	169.00	156.28	47,092
2026-03-10	168.00	169.00	164.50	164.50	152.12	109,000
2026-03-09	163.00	168.00	162.50	166.50	153.97	89,009
2026-03-06	165.00	168.50	162.00	168.50	155.82	112,010
2026-03-05	167.50	169.50	166.50	169.50	156.74	24,000
2026-03-04	168.50	168.50	163.00	164.50	152.12	38,000
2026-03-03	170.00	171.00	168.50	168.50	155.82	46,000
2026-03-02	167.50	169.00	167.50	168.50	155.82	28,000
2026-02-26	169.00	170.00	168.50	168.50	155.82	33,000
2026-02-25	166.00	169.50	165.50	168.50	155.82	65,020
2026-02-24	165.00	165.50	164.50	165.00	152.58	36,000
2026-02-23	166.00	167.00	163.00	164.50	152.12	96,181
2026-02-11	165.00	165.00	163.00	165.00	152.58	34,152
2026-02-10	165.00	167.00	164.00	165.00	152.58	41,200
2026-02-09	167.50	168.00	161.50	165.00	152.58	199,081
2026-02-06	173.50	174.00	169.50	170.50	157.67	51,020
2026-02-05	174.50	174.50	172.50	174.00	160.90	17,000
2026-02-04	176.00	176.00	172.50	174.00	160.90	39,052
2026-02-03	173.00	174.00	171.50	174.00	160.90	16,003
2026-02-02	171.50	171.50	168.50	170.00	157.20	37,000
2026-01-30	175.00	175.00	172.00	172.00	159.05	50,028
2026-01-29	175.00	176.50	175.00	176.00	162.75	26,000
2026-01-28	173.50	175.50	173.00	175.00	161.83	36,050
2026-01-27	178.50	178.50	172.50	174.00	160.90	99,143
2026-01-26	179.50	179.50	177.00	177.50	164.14	25,000
2026-01-23	179.50	179.50	177.50	179.00	165.53	31,006
2026-01-22	179.50	180.00	179.00	180.00	166.45	43,050
2026-01-21	179.00	181.00	178.50	180.00	166.45	54,001
2026-01-20	176.50	180.00	176.50	180.00	166.45	37,071
2026-01-19	178.00	179.00	175.00	176.50	163.22	52,000

← NewerPage 3 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.