Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 159.00 | 159.50 | 156.00 | 156.00 | 141.15 | 135,370 |
| 2024-05-03 | 159.50 | 159.50 | 156.00 | 158.00 | 142.96 | 39,074 |
| 2024-05-02 | 157.00 | 159.50 | 155.50 | 157.50 | 142.51 | 45,525 |
| 2024-04-30 | 160.00 | 162.50 | 157.50 | 159.00 | 143.87 | 75,406 |
| 2024-04-29 | 162.50 | 164.50 | 158.50 | 161.50 | 146.13 | 97,146 |
| 2024-04-26 | 158.00 | 165.50 | 158.00 | 163.50 | 147.94 | 289,888 |
| 2024-04-25 | 158.00 | 158.00 | 155.50 | 158.00 | 142.96 | 33,787 |
| 2024-04-24 | 155.00 | 161.00 | 155.00 | 158.50 | 143.42 | 130,060 |
| 2024-04-23 | 153.00 | 156.50 | 150.00 | 155.00 | 140.25 | 137,976 |
| 2024-04-22 | 162.00 | 162.00 | 150.50 | 151.00 | 136.63 | 165,155 |
| 2024-04-19 | 165.00 | 166.00 | 157.00 | 159.50 | 144.32 | 257,742 |
| 2024-04-18 | 167.00 | 169.00 | 164.00 | 167.50 | 151.56 | 120,263 |
| 2024-04-17 | 170.00 | 171.50 | 167.50 | 168.50 | 152.46 | 74,206 |
| 2024-04-16 | 171.00 | 173.00 | 165.00 | 168.00 | 152.01 | 201,906 |
| 2024-04-15 | 174.00 | 178.00 | 167.50 | 170.50 | 154.27 | 204,649 |
| 2024-04-12 | 173.50 | 178.50 | 171.50 | 178.00 | 161.06 | 199,768 |
| 2024-04-11 | 185.00 | 187.50 | 169.00 | 173.50 | 156.99 | 781,622 |
| 2024-04-10 | 195.00 | 195.00 | 185.00 | 188.50 | 170.56 | 570,722 |
| 2024-04-09 | 204.00 | 204.50 | 189.00 | 193.00 | 174.63 | 316,064 |
| 2024-04-08 | 188.00 | 209.00 | 184.00 | 204.00 | 184.58 | 529,210 |
| 2024-04-03 | 192.50 | 192.50 | 178.50 | 182.00 | 164.68 | 232,250 |
| 2024-04-02 | 191.00 | 195.00 | 185.00 | 190.00 | 171.92 | 280,495 |
| 2024-04-01 | 182.00 | 191.50 | 181.00 | 189.00 | 171.01 | 409,846 |
| 2024-03-29 | 183.00 | 185.00 | 178.50 | 181.00 | 163.77 | 250,112 |
| 2024-03-28 | 173.00 | 183.00 | 171.50 | 182.00 | 164.68 | 561,198 |
| 2024-03-27 | 173.00 | 173.00 | 168.50 | 172.50 | 156.08 | 89,681 |
| 2024-03-26 | 161.50 | 161.50 | 161.50 | 161.50 | 146.13 | 0 |
| 2024-03-25 | 161.50 | 161.50 | 161.50 | 161.50 | 146.13 | 0 |
| 2024-03-22 | 163.00 | 164.00 | 159.00 | 161.50 | 146.13 | 123,091 |
| 2024-03-21 | 164.50 | 165.50 | 160.00 | 162.50 | 147.03 | 149,438 |
| 2024-03-20 | 161.50 | 164.00 | 160.50 | 164.00 | 148.39 | 62,591 |
| 2024-03-19 | 162.00 | 164.50 | 160.50 | 162.50 | 147.03 | 134,265 |
| 2024-03-18 | 161.00 | 163.50 | 158.00 | 161.00 | 145.68 | 113,014 |
| 2024-03-15 | 162.50 | 162.50 | 154.00 | 158.50 | 143.42 | 154,620 |
| 2024-03-14 | 169.50 | 169.50 | 159.00 | 161.00 | 145.68 | 324,651 |
| 2024-03-13 | 175.00 | 175.00 | 166.00 | 168.00 | 152.01 | 268,266 |
| 2024-03-12 | 170.00 | 176.50 | 170.00 | 174.00 | 157.44 | 333,890 |
| 2024-03-11 | 170.50 | 171.00 | 166.00 | 169.00 | 152.92 | 127,416 |
| 2024-03-08 | 168.50 | 172.50 | 166.50 | 170.00 | 153.82 | 230,891 |
| 2024-03-07 | 167.50 | 169.50 | 164.50 | 168.00 | 152.01 | 204,883 |
| 2024-03-06 | 168.00 | 168.50 | 165.50 | 167.50 | 151.56 | 64,340 |
| 2024-03-05 | 170.50 | 170.50 | 166.00 | 168.00 | 152.01 | 127,811 |
| 2024-03-04 | 170.00 | 172.50 | 167.00 | 170.00 | 153.82 | 169,304 |
| 2024-03-01 | 171.00 | 173.00 | 166.00 | 168.50 | 152.46 | 120,691 |
| 2024-02-29 | 164.50 | 171.00 | 163.00 | 169.00 | 152.92 | 157,419 |
| 2024-02-27 | 164.00 | 166.00 | 160.00 | 165.00 | 149.30 | 238,236 |
| 2024-02-26 | 173.00 | 174.00 | 165.50 | 167.00 | 151.11 | 321,182 |
| 2024-02-23 | 171.00 | 179.00 | 168.50 | 174.50 | 157.89 | 512,758 |
| 2024-02-22 | 159.50 | 173.50 | 157.50 | 169.00 | 152.92 | 602,031 |
| 2024-02-21 | 156.00 | 163.00 | 156.00 | 160.00 | 144.77 | 375,941 |
| 2024-02-20 | 158.00 | 158.00 | 151.50 | 155.50 | 140.70 | 397,265 |
| 2024-02-19 | 160.50 | 163.00 | 154.50 | 157.00 | 142.06 | 699,491 |
| 2024-02-16 | 140.00 | 154.00 | 140.00 | 154.00 | 139.34 | 751,715 |
| 2024-02-15 | 134.50 | 141.00 | 134.50 | 139.50 | 126.22 | 376,218 |
| 2024-02-05 | 136.50 | 136.50 | 129.50 | 134.00 | 121.25 | 302,016 |
| 2024-02-02 | 135.00 | 146.00 | 133.50 | 136.00 | 123.06 | 433,074 |
| 2024-02-01 | 125.00 | 139.00 | 125.00 | 137.00 | 123.96 | 616,578 |
| 2024-01-31 | 114.00 | 125.00 | 114.00 | 124.00 | 112.20 | 265,813 |
| 2024-01-30 | 114.50 | 115.00 | 113.50 | 114.50 | 103.60 | 34,376 |
| 2024-01-29 | 113.50 | 114.50 | 112.50 | 114.00 | 103.15 | 36,058 |
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.