CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	116.00	116.00	114.50	115.50	106.81	14,000
2025-07-24	118.50	121.50	115.50	115.50	106.81	92,808
2025-07-23	112.00	118.00	112.00	117.00	108.19	110,259
2025-07-22	114.00	114.00	111.00	111.50	103.11	63,040
2025-07-21	113.50	115.00	113.50	114.00	105.42	21,820
2025-07-18	116.00	116.00	113.50	113.50	104.96	34,050
2025-07-17	115.50	115.50	115.00	115.00	106.34	15,008
2025-07-16	115.50	117.00	114.50	116.50	107.73	46,050
2025-07-15	115.50	118.00	115.50	116.00	107.27	65,020
2025-07-14	115.00	115.00	114.50	114.50	105.88	20,002
2025-07-11	115.00	117.00	113.50	116.50	107.73	100,065
2025-07-10	114.00	114.00	113.00	113.00	104.49	49,000
2025-07-09	112.00	115.00	110.50	114.50	105.88	81,050
2025-07-08	109.00	112.50	108.50	111.50	103.11	43,000
2025-07-07	111.00	111.50	108.50	109.00	100.80	45,000
2025-07-04	112.50	112.50	111.00	111.00	102.65	22,000
2025-07-03	112.50	115.00	112.00	112.00	103.57	136,000
2025-07-02	108.00	110.50	107.00	110.50	102.18	68,040
2025-07-01	111.00	111.00	106.50	106.50	98.484	112,120
2025-06-30	111.50	112.00	109.00	109.50	101.26	58,015
2025-06-27	111.00	111.00	107.50	110.50	102.18	205,053
2025-06-26	113.00	113.00	111.00	112.00	103.57	126,300
2025-06-25	123.50	125.50	122.50	125.50	105.58	421,586
2025-06-24	121.50	124.00	120.50	123.00	103.47	139,040
2025-06-23	118.00	120.50	116.50	118.50	99.688	81,000
2025-06-20	123.50	123.50	119.50	120.00	100.95	148,001
2025-06-19	119.50	124.50	119.00	121.50	102.21	307,010
2025-06-18	117.00	118.50	114.50	118.50	99.688	161,015
2025-06-17	116.50	116.50	113.50	115.50	97.164	111,010
2025-06-16	116.50	116.50	114.00	115.00	96.744	79,026
2025-06-13	117.00	117.00	116.00	116.50	98.005	43,065
2025-06-12	118.00	118.00	116.50	116.50	98.005	57,037
2025-06-11	117.50	118.00	116.00	117.50	98.847	71,000
2025-06-10	120.00	120.00	116.00	117.00	98.426	98,008
2025-06-09	118.50	118.50	115.50	116.00	97.585	78,000
2025-06-06	115.00	115.50	113.00	115.50	97.164	160,004
2025-06-05	113.50	117.50	112.50	114.00	95.902	269,100
2025-06-04	107.50	111.50	107.50	111.50	93.799	126,150
2025-06-03	107.50	108.00	106.50	107.50	90.434	118,300
2025-06-02	115.00	115.00	107.00	107.50	90.434	202,000
2025-05-29	122.50	122.50	111.50	115.00	96.744	477,030
2025-05-28	126.50	126.50	123.50	123.50	103.89	38,280
2025-05-27	128.00	128.00	125.00	126.00	106.00	20,000
2025-05-26	126.50	127.00	125.00	126.50	106.42	31,000
2025-05-23	128.00	128.50	126.50	127.00	106.84	14,000
2025-05-22	125.00	129.50	125.00	127.50	107.26	33,272
2025-05-21	127.00	128.50	126.50	128.00	107.68	27,000
2025-05-20	129.00	129.00	126.50	127.00	106.84	35,168
2025-05-19	129.50	130.00	128.00	128.50	108.10	29,034
2025-05-16	130.00	132.50	130.00	131.00	110.20	19,000
2025-05-15	130.50	130.50	130.00	130.00	109.36	4,010
2025-05-14	132.00	132.00	129.50	130.50	109.78	52,000
2025-05-13	133.50	133.50	132.00	132.50	111.47	17,014
2025-05-12	133.00	134.00	133.00	133.50	112.31	9,236
2025-05-09	134.00	134.00	132.00	133.00	111.89	15,005
2025-05-08	134.00	134.00	133.00	134.00	112.73	29,001
2025-05-07	136.00	136.50	134.00	134.50	113.15	19,018
2025-05-06	137.50	137.50	136.50	136.50	114.83	9,040
2025-05-05	140.00	140.00	135.00	136.00	114.41	28,197
2025-05-02	140.00	141.00	139.50	139.50	117.35	17,007

← NewerPage 6 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.