CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	179.00	181.50	177.50	179.50	165.99	56,100
2026-01-15	179.00	179.00	178.00	179.00	165.53	19,001
2026-01-14	178.50	180.50	177.00	179.00	165.53	59,003
2026-01-13	180.00	180.00	176.00	179.00	165.53	75,001
2026-01-12	181.00	184.00	177.00	178.00	164.60	137,001
2026-01-09	177.00	179.50	172.00	177.50	164.14	237,740
2026-01-08	172.00	174.50	170.00	171.50	158.59	59,000
2026-01-07	170.00	172.00	168.50	172.00	159.05	40,010
2026-01-06	168.50	169.50	168.50	169.50	156.74	26,003
2026-01-05	167.00	168.00	165.50	168.00	155.36	152,002
2026-01-02	168.00	168.50	166.50	167.00	154.43	20,000
2025-12-31	166.50	167.50	166.00	167.50	154.89	16,000
2025-12-30	167.00	167.00	166.50	166.50	153.97	16,160
2025-12-29	169.50	169.50	166.50	166.50	153.97	20,000
2025-12-26	171.00	171.00	167.50	167.50	154.89	46,165
2025-12-24	167.00	169.00	166.50	169.00	156.28	7,200
2025-12-23	170.00	170.00	166.50	166.50	153.97	21,030
2025-12-22	168.00	168.00	167.00	167.50	154.89	13,803
2025-12-19	168.00	168.00	167.00	168.00	155.36	13,000
2025-12-18	166.00	167.50	166.00	167.50	154.89	9,030
2025-12-17	167.50	169.50	166.50	168.00	155.36	11,000
2025-12-16	166.00	167.50	163.50	166.50	153.97	20,000
2025-12-15	163.00	167.50	163.00	167.50	154.89	28,000
2025-12-12	167.50	167.50	162.50	163.00	150.73	150,000
2025-12-11	168.00	169.00	167.00	167.50	154.89	33,000
2025-12-10	170.50	171.00	165.00	169.50	156.74	93,001
2025-12-09	168.50	171.00	168.00	169.50	156.74	32,000
2025-12-08	170.50	170.50	168.50	168.50	155.82	16,000
2025-12-05	170.00	171.50	169.00	170.00	157.20	24,014
2025-12-04	170.00	171.00	169.00	170.00	157.20	18,000
2025-12-03	172.00	172.00	169.50	169.50	156.74	22,000
2025-12-02	169.00	170.00	168.50	169.50	156.74	21,020
2025-12-01	169.50	172.00	166.50	167.50	154.89	62,317
2025-11-28	167.00	171.50	167.00	171.50	158.59	60,200
2025-11-27	167.00	167.50	165.50	166.00	153.51	19,050
2025-11-26	164.00	167.50	164.00	167.00	154.43	22,011
2025-11-25	167.00	167.00	163.50	164.00	151.66	24,205
2025-11-24	162.50	166.50	162.50	165.00	152.58	29,000
2025-11-21	160.50	162.00	160.00	162.00	149.81	25,000
2025-11-20	165.50	166.50	163.50	163.50	151.19	43,000
2025-11-19	162.00	164.00	162.00	162.50	150.27	54,000
2025-11-18	164.00	165.00	162.00	163.00	150.73	93,045
2025-11-17	167.00	167.50	164.50	166.00	153.51	64,000
2025-11-14	170.00	171.00	167.00	167.50	154.89	108,000
2025-11-13	171.00	172.50	169.50	171.00	158.13	42,000
2025-11-12	174.50	175.00	171.00	171.50	158.59	107,019
2025-11-11	175.00	177.00	174.00	175.00	161.83	62,000
2025-11-10	181.00	182.00	172.00	172.00	159.05	224,000
2025-11-07	181.00	181.00	173.50	174.50	161.37	246,015
2025-11-06	186.00	186.00	182.50	183.00	169.23	91,000
2025-11-05	187.50	188.00	181.50	185.50	171.54	301,082
2025-11-04	185.00	189.50	180.00	184.00	170.15	70,050
2025-11-03	178.00	190.50	177.50	185.00	171.08	404,111
2025-10-31	170.00	175.00	169.50	175.00	161.83	98,525
2025-10-30	170.50	170.50	168.00	170.00	157.20	46,000
2025-10-29	170.00	171.50	169.00	170.00	157.20	110,500
2025-10-28	170.00	173.00	168.00	170.00	157.20	65,003
2025-10-27	171.00	173.00	169.00	171.50	158.59	58,000
2025-10-23	166.50	170.50	166.50	169.00	156.28	38,000
2025-10-22	169.50	169.50	166.50	168.00	155.36	51,590

← NewerPage 4 of 21 · 1,216 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.