CTCI Advanced Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 175.50 | 176.50 | 175.50 | 176.00 | 148.06 | 4,000 |
| 2024-10-28 | 179.00 | 179.00 | 176.00 | 177.00 | 148.90 | 19,000 |
| 2024-10-25 | 177.00 | 179.00 | 177.00 | 178.00 | 149.74 | 4,000 |
| 2024-10-24 | 180.50 | 181.00 | 178.50 | 178.50 | 150.16 | 3,000 |
| 2024-10-23 | 183.00 | 183.00 | 178.00 | 181.00 | 152.27 | 22,000 |
| 2024-10-22 | 176.50 | 181.00 | 176.50 | 181.00 | 152.27 | 2,000 |
| 2024-10-21 | 177.00 | 177.50 | 177.00 | 177.50 | 149.32 | 6,000 |
| 2024-10-18 | 177.00 | 177.00 | 176.50 | 176.50 | 148.48 | 6,000 |
| 2024-10-17 | 176.50 | 177.50 | 176.50 | 177.00 | 148.90 | 6,000 |
| 2024-10-16 | 178.50 | 178.50 | 176.50 | 176.50 | 148.48 | 4,000 |
| 2024-10-15 | 176.00 | 176.00 | 176.00 | 176.00 | 148.06 | 4,000 |
| 2024-10-14 | 176.00 | 176.50 | 175.50 | 176.00 | 148.06 | 23,000 |
| 2024-10-11 | 177.00 | 177.00 | 175.50 | 175.50 | 147.64 | 29,000 |
| 2024-10-09 | 178.00 | 179.00 | 176.50 | 177.50 | 149.32 | 66,000 |
| 2024-10-08 | 180.00 | 180.00 | 179.00 | 179.00 | 150.58 | 12,000 |
| 2024-10-07 | 180.00 | 181.50 | 180.00 | 180.00 | 151.42 | 21,000 |
| 2024-10-04 | 180.00 | 180.00 | 179.00 | 179.00 | 150.58 | 6,000 |
| 2024-10-01 | 180.00 | 181.50 | 180.00 | 181.00 | 152.27 | 12,000 |
| 2024-09-30 | 181.50 | 182.00 | 180.00 | 180.50 | 151.85 | 24,000 |
| 2024-09-27 | 184.00 | 184.00 | 182.00 | 182.50 | 153.53 | 27,000 |
| 2024-09-26 | 184.00 | 184.50 | 182.50 | 183.50 | 154.37 | 61,000 |
| 2024-09-25 | 184.00 | 185.00 | 183.50 | 183.50 | 154.37 | 27,000 |
| 2024-09-24 | 185.50 | 185.50 | 183.50 | 183.50 | 154.37 | 11,000 |
| 2024-09-23 | 184.50 | 184.50 | 184.00 | 184.00 | 154.79 | 10,000 |
| 2024-09-20 | 185.00 | 186.00 | 185.00 | 185.00 | 155.63 | 7,000 |
| 2024-09-19 | 185.00 | 185.00 | 185.00 | 185.00 | 155.63 | 4,000 |
| 2024-09-18 | 184.00 | 184.00 | 184.00 | 184.00 | 154.79 | 3,000 |
| 2024-09-16 | 185.00 | 185.50 | 185.00 | 185.50 | 156.05 | 4,000 |
| 2024-09-13 | 184.50 | 185.00 | 183.00 | 185.00 | 155.63 | 12,000 |
| 2024-09-12 | 185.50 | 185.50 | 183.50 | 183.50 | 154.37 | 7,000 |
| 2024-09-11 | 185.00 | 198.00 | 183.50 | 198.00 | 166.57 | 13,000 |
| 2024-09-10 | 186.00 | 198.00 | 183.50 | 198.00 | 166.57 | 31,000 |
| 2024-09-09 | 183.00 | 186.50 | 183.00 | 185.50 | 156.05 | 30,000 |
| 2024-09-06 | 188.00 | 192.00 | 188.00 | 188.50 | 158.58 | 36,000 |
| 2024-09-05 | 189.50 | 190.50 | 187.00 | 187.00 | 157.31 | 24,000 |
| 2024-09-04 | 188.50 | 189.00 | 186.50 | 187.00 | 157.31 | 59,000 |
| 2024-09-03 | 191.50 | 192.00 | 190.50 | 191.00 | 160.68 | 22,000 |
| 2024-09-02 | 194.00 | 194.50 | 191.00 | 191.50 | 161.10 | 32,000 |
| 2024-08-30 | 189.50 | 194.50 | 189.00 | 192.00 | 161.52 | 103,000 |
| 2024-08-29 | 186.00 | 189.50 | 186.00 | 188.50 | 158.58 | 40,000 |
| 2024-08-28 | 186.50 | 186.50 | 185.50 | 185.50 | 156.05 | 22,000 |
| 2024-08-27 | 184.00 | 186.50 | 184.00 | 185.00 | 155.63 | 60,000 |
| 2024-08-26 | 183.50 | 184.00 | 182.00 | 183.00 | 153.95 | 39,000 |
| 2024-08-23 | 183.00 | 183.50 | 180.50 | 183.00 | 153.95 | 36,000 |
| 2024-08-22 | 184.00 | 184.50 | 183.00 | 183.00 | 153.95 | 19,000 |
| 2024-08-21 | 184.00 | 184.00 | 183.00 | 183.50 | 154.37 | 28,000 |
| 2024-08-20 | 184.00 | 184.50 | 183.50 | 183.50 | 154.37 | 23,000 |
| 2024-08-19 | 184.50 | 184.50 | 183.50 | 183.50 | 154.37 | 15,000 |
| 2024-08-16 | 184.50 | 185.50 | 184.00 | 184.00 | 154.79 | 23,000 |
| 2024-08-15 | 184.00 | 185.50 | 183.50 | 184.00 | 154.79 | 23,000 |
| 2024-08-14 | 187.00 | 187.00 | 184.00 | 185.50 | 156.05 | 57,000 |
| 2024-08-13 | 187.00 | 187.00 | 185.50 | 185.50 | 156.05 | 23,000 |
| 2024-08-12 | 185.00 | 188.00 | 184.50 | 187.00 | 157.31 | 100,000 |
| 2024-08-09 | 181.50 | 183.50 | 181.00 | 182.00 | 153.11 | 54,000 |
| 2024-08-08 | 176.00 | 180.00 | 176.00 | 178.50 | 150.16 | 36,000 |
| 2024-08-07 | 174.00 | 178.00 | 174.00 | 177.50 | 149.32 | 53,000 |
| 2024-08-06 | 170.00 | 174.00 | 168.00 | 169.00 | 142.17 | 91,000 |
| 2024-08-05 | 178.50 | 178.50 | 168.00 | 169.00 | 142.17 | 116,000 |
| 2024-08-02 | 179.50 | 183.50 | 179.50 | 180.50 | 151.85 | 72,000 |
| 2024-08-01 | 177.50 | 183.50 | 176.50 | 181.00 | 152.27 | 55,000 |
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.