Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 186.00 | 194.00 | 185.00 | 192.50 | 174.18 | 297,126 |
| 2024-07-31 | 185.00 | 186.50 | 184.00 | 186.00 | 168.30 | 80,338 |
| 2024-07-30 | 181.00 | 185.00 | 181.00 | 185.00 | 167.39 | 46,779 |
| 2024-07-29 | 183.50 | 186.50 | 181.50 | 183.50 | 166.04 | 60,965 |
| 2024-07-26 | 182.50 | 184.00 | 178.50 | 183.50 | 166.04 | 107,993 |
| 2024-07-23 | 184.00 | 186.00 | 182.00 | 186.00 | 168.30 | 54,814 |
| 2024-07-22 | 188.50 | 189.00 | 178.00 | 183.50 | 166.04 | 138,037 |
| 2024-07-19 | 187.50 | 192.00 | 185.50 | 189.00 | 171.01 | 77,474 |
| 2024-07-18 | 191.50 | 195.00 | 185.50 | 190.50 | 172.37 | 237,391 |
| 2024-07-17 | 194.00 | 199.00 | 191.50 | 194.00 | 175.54 | 271,356 |
| 2024-07-16 | 189.00 | 198.50 | 189.00 | 194.00 | 175.54 | 277,339 |
| 2024-07-15 | 184.50 | 193.50 | 184.50 | 190.50 | 172.37 | 302,231 |
| 2024-07-12 | 184.50 | 188.00 | 182.50 | 184.00 | 166.49 | 60,856 |
| 2024-07-11 | 188.00 | 189.00 | 181.00 | 187.00 | 169.20 | 202,044 |
| 2024-07-10 | 185.00 | 193.50 | 185.00 | 191.00 | 172.82 | 90,516 |
| 2024-07-09 | 186.50 | 187.50 | 183.00 | 187.00 | 169.20 | 64,686 |
| 2024-07-08 | 187.00 | 190.50 | 183.00 | 186.50 | 168.75 | 186,855 |
| 2024-07-05 | 191.50 | 193.00 | 185.00 | 189.00 | 171.01 | 144,844 |
| 2024-07-04 | 190.00 | 196.00 | 188.00 | 192.00 | 173.73 | 192,189 |
| 2024-07-03 | 191.00 | 194.50 | 186.50 | 189.00 | 171.01 | 177,201 |
| 2024-07-02 | 191.00 | 200.00 | 187.00 | 193.00 | 174.63 | 404,598 |
| 2024-07-01 | 175.00 | 197.00 | 175.00 | 194.00 | 175.54 | 839,708 |
| 2024-06-28 | 173.50 | 180.00 | 171.50 | 178.50 | 161.51 | 248,636 |
| 2024-06-27 | 173.50 | 180.00 | 171.50 | 175.00 | 158.34 | 55,783 |
| 2024-06-26 | 171.00 | 177.00 | 171.00 | 173.50 | 156.99 | 81,876 |
| 2024-06-25 | 171.50 | 174.50 | 169.00 | 173.00 | 156.54 | 115,338 |
| 2024-06-24 | 171.00 | 174.00 | 170.50 | 173.50 | 156.99 | 73,696 |
| 2024-06-21 | 173.50 | 176.00 | 171.00 | 174.00 | 157.44 | 99,036 |
| 2024-06-20 | 173.50 | 177.00 | 173.00 | 174.00 | 157.44 | 35,205 |
| 2024-06-19 | 172.00 | 179.00 | 172.00 | 175.50 | 158.80 | 110,344 |
| 2024-06-18 | 172.50 | 175.50 | 170.00 | 174.50 | 157.89 | 130,072 |
| 2024-06-17 | 173.50 | 180.00 | 170.00 | 173.00 | 156.54 | 127,209 |
| 2024-06-14 | 166.00 | 176.00 | 166.00 | 173.50 | 156.99 | 260,186 |
| 2024-06-13 | 165.00 | 168.00 | 162.50 | 166.00 | 150.20 | 189,552 |
| 2024-06-12 | 160.00 | 165.00 | 160.00 | 164.00 | 148.39 | 128,076 |
| 2024-06-11 | 159.00 | 163.50 | 159.00 | 162.00 | 146.58 | 45,465 |
| 2024-06-07 | 158.00 | 160.50 | 158.00 | 160.50 | 145.22 | 23,123 |
| 2024-06-06 | 158.00 | 161.50 | 158.00 | 159.50 | 144.32 | 46,684 |
| 2024-06-05 | 158.00 | 161.00 | 158.00 | 160.00 | 144.77 | 50,622 |
| 2024-06-04 | 160.50 | 162.00 | 158.00 | 159.50 | 144.32 | 49,306 |
| 2024-06-03 | 160.50 | 162.50 | 159.50 | 162.00 | 146.58 | 68,948 |
| 2024-05-31 | 160.00 | 165.50 | 159.00 | 162.50 | 147.03 | 26,945 |
| 2024-05-30 | 166.00 | 169.00 | 159.50 | 162.50 | 147.03 | 201,488 |
| 2024-05-29 | 164.00 | 172.50 | 164.00 | 167.50 | 151.56 | 149,026 |
| 2024-05-28 | 158.50 | 171.00 | 158.50 | 166.00 | 150.20 | 189,774 |
| 2024-05-27 | 157.00 | 162.50 | 157.00 | 160.00 | 144.77 | 110,902 |
| 2024-05-24 | 156.50 | 158.00 | 155.50 | 157.00 | 142.06 | 43,365 |
| 2024-05-23 | 157.50 | 158.50 | 155.00 | 156.00 | 141.15 | 78,881 |
| 2024-05-22 | 156.50 | 158.00 | 155.00 | 157.50 | 142.51 | 61,675 |
| 2024-05-21 | 159.00 | 160.00 | 156.50 | 157.00 | 142.06 | 72,237 |
| 2024-05-20 | 161.50 | 163.00 | 156.50 | 159.50 | 144.32 | 110,948 |
| 2024-05-17 | 161.00 | 163.50 | 159.00 | 161.00 | 145.68 | 48,662 |
| 2024-05-16 | 155.50 | 163.50 | 155.50 | 162.50 | 147.03 | 147,546 |
| 2024-05-15 | 154.50 | 156.50 | 154.00 | 155.50 | 140.70 | 82,144 |
| 2024-05-14 | 156.50 | 156.50 | 154.50 | 155.50 | 140.70 | 41,152 |
| 2024-05-13 | 153.50 | 158.00 | 153.50 | 156.00 | 141.15 | 142,251 |
| 2024-05-10 | 159.00 | 159.00 | 151.50 | 154.00 | 139.34 | 139,328 |
| 2024-05-09 | 156.00 | 161.00 | 156.00 | 157.50 | 142.51 | 182,939 |
| 2024-05-08 | 153.50 | 157.00 | 150.50 | 156.00 | 141.15 | 109,262 |
| 2024-05-07 | 157.00 | 159.00 | 153.00 | 153.50 | 138.89 | 93,284 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-05 | 7.0000 TWD |
| 2025-08-05 | 8.0000 TWD |
| 2024-08-02 | 7.0000 TWD |
| 2023-08-28 | 1.7000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.