CTCI Advanced Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 167.50 | 168.50 | 166.50 | 168.00 | 141.33 | 12,000 |
| 2025-01-22 | 167.00 | 173.50 | 167.00 | 169.00 | 142.17 | 11,000 |
| 2025-01-21 | 168.00 | 168.00 | 167.50 | 168.00 | 141.33 | 5,000 |
| 2025-01-20 | 167.50 | 169.00 | 167.50 | 169.00 | 142.17 | 7,000 |
| 2025-01-17 | 168.00 | 169.00 | 168.00 | 168.50 | 141.75 | 10,000 |
| 2025-01-16 | 169.00 | 169.00 | 168.00 | 169.00 | 142.17 | 6,000 |
| 2025-01-15 | 167.50 | 172.50 | 167.00 | 168.00 | 141.33 | 7,000 |
| 2025-01-14 | 165.50 | 170.00 | 165.50 | 167.50 | 140.91 | 6,000 |
| 2025-01-13 | 168.00 | 168.00 | 164.00 | 164.50 | 138.39 | 32,000 |
| 2025-01-10 | 170.00 | 170.00 | 168.50 | 169.50 | 142.59 | 11,000 |
| 2025-01-09 | 171.00 | 171.00 | 168.00 | 169.50 | 142.59 | 77,000 |
| 2025-01-08 | 174.50 | 174.50 | 172.50 | 172.50 | 145.12 | 17,000 |
| 2025-01-07 | 174.00 | 174.00 | 173.00 | 173.50 | 145.96 | 13,000 |
| 2025-01-06 | 174.50 | 174.50 | 172.00 | 173.00 | 145.54 | 13,000 |
| 2025-01-03 | 173.00 | 173.50 | 173.00 | 173.00 | 145.54 | 6,000 |
| 2025-01-02 | 173.50 | 173.50 | 172.00 | 173.50 | 145.96 | 15,000 |
| 2024-12-31 | 174.00 | 174.50 | 173.00 | 173.50 | 145.96 | 9,000 |
| 2024-12-30 | 175.50 | 176.00 | 174.00 | 174.00 | 146.38 | 7,000 |
| 2024-12-27 | 175.00 | 175.00 | 175.00 | 175.00 | 147.22 | 5,000 |
| 2024-12-26 | 175.00 | 176.50 | 175.00 | 175.50 | 147.64 | 9,000 |
| 2024-12-25 | 176.50 | 176.50 | 176.00 | 176.00 | 148.06 | 2,000 |
| 2024-12-24 | 178.50 | 178.50 | 176.00 | 176.00 | 148.06 | 5,000 |
| 2024-12-23 | 174.50 | 178.00 | 174.50 | 175.50 | 147.64 | 13,000 |
| 2024-12-20 | 176.50 | 176.50 | 174.50 | 174.50 | 146.80 | 6,000 |
| 2024-12-19 | 175.50 | 176.50 | 175.00 | 176.50 | 148.48 | 15,000 |
| 2024-12-18 | 176.00 | 177.50 | 175.00 | 175.50 | 147.64 | 16,000 |
| 2024-12-17 | 177.50 | 179.00 | 176.50 | 176.50 | 148.48 | 8,000 |
| 2024-12-16 | 175.50 | 177.50 | 175.50 | 175.50 | 147.64 | 16,000 |
| 2024-12-13 | 176.50 | 177.00 | 176.00 | 177.00 | 148.90 | 11,000 |
| 2024-12-12 | 177.50 | 177.50 | 176.50 | 176.50 | 148.48 | 3,000 |
| 2024-12-11 | 177.00 | 178.50 | 176.00 | 176.50 | 148.48 | 15,000 |
| 2024-12-10 | 177.00 | 177.50 | 176.00 | 177.00 | 148.90 | 12,000 |
| 2024-12-09 | 177.00 | 178.50 | 177.00 | 177.50 | 149.32 | 24,000 |
| 2024-12-06 | 178.00 | 179.00 | 177.00 | 179.00 | 150.58 | 17,000 |
| 2024-12-05 | 179.00 | 179.00 | 177.50 | 177.50 | 149.32 | 15,000 |
| 2024-12-04 | 177.50 | 177.50 | 177.00 | 177.00 | 148.90 | 5,000 |
| 2024-12-03 | 178.00 | 178.00 | 177.00 | 177.50 | 149.32 | 4,000 |
| 2024-12-02 | 177.00 | 177.50 | 176.50 | 176.50 | 148.48 | 5,000 |
| 2024-11-29 | 177.00 | 177.00 | 177.00 | 177.00 | 148.90 | 2,000 |
| 2024-11-28 | 178.50 | 178.50 | 178.50 | 178.50 | 150.16 | 0 |
| 2024-11-27 | 178.50 | 178.50 | 178.50 | 178.50 | 150.16 | 1,000 |
| 2024-11-26 | 179.50 | 180.00 | 175.50 | 177.50 | 149.32 | 18,000 |
| 2024-11-25 | 178.00 | 179.00 | 177.50 | 177.50 | 149.32 | 10,000 |
| 2024-11-22 | 177.50 | 179.50 | 177.50 | 179.50 | 151.00 | 16,000 |
| 2024-11-21 | 176.00 | 177.50 | 175.50 | 177.00 | 148.90 | 11,000 |
| 2024-11-20 | 177.00 | 178.00 | 176.50 | 177.00 | 148.90 | 4,707 |
| 2024-11-19 | 175.00 | 177.00 | 174.50 | 176.00 | 148.06 | 18,000 |
| 2024-11-18 | 175.00 | 176.00 | 173.00 | 175.00 | 147.22 | 25,000 |
| 2024-11-15 | 175.00 | 176.50 | 175.00 | 175.50 | 147.64 | 12,000 |
| 2024-11-14 | 178.50 | 178.50 | 175.00 | 175.50 | 147.64 | 37,000 |
| 2024-11-13 | 177.00 | 179.00 | 176.50 | 176.50 | 148.48 | 26,000 |
| 2024-11-12 | 178.00 | 178.50 | 178.00 | 178.00 | 149.74 | 15,000 |
| 2024-11-11 | 178.00 | 180.00 | 177.50 | 178.00 | 149.74 | 32,000 |
| 2024-11-08 | 181.00 | 181.00 | 178.00 | 178.50 | 150.16 | 11,000 |
| 2024-11-07 | 178.50 | 180.00 | 178.00 | 180.00 | 151.42 | 36,000 |
| 2024-11-06 | 180.50 | 180.50 | 180.00 | 180.50 | 151.85 | 4,000 |
| 2024-11-05 | 181.00 | 181.50 | 181.00 | 181.00 | 152.27 | 12,000 |
| 2024-11-04 | 183.00 | 183.00 | 179.50 | 181.00 | 152.27 | 43,000 |
| 2024-11-01 | 176.00 | 180.50 | 176.00 | 179.00 | 150.58 | 34,000 |
| 2024-10-30 | 176.00 | 176.00 | 176.00 | 176.00 | 148.06 | 6,000 |
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.