CTCI Advanced Systems Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	185.50	188.50	184.50	186.00	186.00	82,104
2026-10-15	186.00	190.00	184.50	185.00	185.00	232,010
2026-10-14	180.50	185.50	180.00	185.50	185.50	131,089
2026-10-13	178.50	180.00	177.00	180.00	180.00	119,221
2026-10-12	184.00	184.50	179.00	179.50	179.50	249,111
2026-10-08	180.00	182.00	178.50	181.00	181.00	395,100
2026-10-07	172.50	173.00	170.00	173.00	173.00	74,000
2026-10-06	175.00	175.00	172.50	173.50	173.50	42,000
2026-10-05	177.00	178.00	174.50	174.50	174.50	77,150
2026-10-02	173.00	177.50	171.00	176.00	176.00	136,721
2026-10-01	170.50	174.00	167.50	171.50	171.50	104,000
2026-09-30	166.50	168.50	166.50	167.50	167.50	37,145
2026-09-29	166.50	167.50	166.50	166.50	166.50	52,275
2026-09-24	167.00	168.00	166.50	166.50	166.50	75,181
2026-09-23	169.00	169.50	167.50	167.50	167.50	51,018
2026-09-22	173.00	173.00	169.50	169.50	169.50	100,045
2026-09-21	175.50	176.00	169.50	170.50	170.50	192,005
2026-09-18	177.00	177.00	173.50	174.50	174.50	90,000
2026-09-17	174.50	176.00	173.00	176.00	176.00	181,010
2026-09-16	174.50	175.00	171.50	173.00	173.00	120,006
2026-09-15	175.00	175.00	171.50	172.50	172.50	122,000
2026-09-14	173.00	182.00	172.50	173.00	173.00	371,154
2026-09-11	165.00	177.50	165.00	172.50	172.50	561,156
2026-09-10	170.50	170.50	164.50	166.50	166.50	406,171
2026-09-09	168.00	168.00	165.50	168.00	168.00	244,000
2026-09-08	153.00	153.00	152.00	153.00	153.00	74,449
2026-09-07	154.50	154.50	152.00	154.00	154.00	58,131
2026-09-04	154.00	155.00	153.00	154.50	154.50	86,123
2026-09-03	155.00	155.50	154.00	154.00	154.00	73,000
2026-09-02	155.00	155.50	154.00	155.00	155.00	36,020
2026-09-01	155.50	155.50	154.00	155.50	155.50	90,430
2026-08-31	156.50	157.00	155.00	157.00	157.00	41,000
2026-08-28	157.00	157.00	156.00	156.50	156.50	47,110
2026-08-27	158.00	158.00	157.50	157.50	157.50	33,050
2026-08-26	159.50	159.50	158.00	158.00	158.00	66,115
2026-08-25	160.50	160.50	158.50	159.50	159.50	66,042
2026-08-24	162.00	162.00	159.50	160.00	160.00	89,005
2026-08-21	162.50	163.00	162.00	162.50	162.50	46,010
2026-08-20	161.50	163.00	161.50	162.00	162.00	60,207
2026-08-19	160.00	162.00	160.00	161.50	161.50	23,000
2026-08-18	161.50	162.50	161.00	161.50	161.50	57,051
2026-08-17	162.50	162.50	161.50	162.00	162.00	25,012
2026-08-14	162.00	162.50	162.00	162.50	162.50	19,001
2026-08-13	164.50	164.50	162.00	162.00	162.00	19,000
2026-08-12	162.50	163.00	161.50	163.00	163.00	60,000
2026-08-11	162.50	162.50	160.00	160.00	160.00	16,000
2026-08-10	163.00	163.00	160.00	161.50	161.50	59,000
2026-08-07	157.00	158.50	156.50	157.50	157.50	46,045
2026-08-06	157.50	157.50	156.00	157.00	157.00	38,010
2026-08-05	156.50	159.00	156.50	159.00	159.00	46,010
2026-08-04	154.50	156.00	154.50	155.50	155.50	44,003
2026-08-03	154.50	155.50	154.00	155.00	155.00	41,001
2026-07-31	155.00	156.50	154.00	156.00	156.00	59,000
2026-07-30	151.00	154.00	151.00	153.00	153.00	35,000
2026-07-29	152.00	153.00	151.00	152.00	152.00	27,013
2026-07-28	153.00	153.00	151.50	152.00	152.00	37,007
2026-07-27	152.50	154.00	152.50	153.50	153.50	36,000
2026-07-24	152.50	155.00	152.00	152.50	152.50	27,050
2026-07-23	153.00	153.00	152.00	153.00	153.00	14,000
2026-07-22	153.50	154.00	153.00	153.50	153.50	18,003

Page 1 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.