Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	113.50	114.50	112.50	114.00	103.15	36,058
2024-01-26	113.50	114.00	112.50	112.50	101.79	31,226
2024-01-25	114.50	116.00	111.50	113.50	102.70	143,137
2024-01-24	115.50	118.50	114.50	115.00	104.06	132,109
2024-01-23	114.00	115.50	113.00	115.50	104.51	63,673
2024-01-22	112.50	114.00	111.00	114.00	103.15	51,091
2024-01-19	112.50	113.00	110.50	112.50	101.79	66,405
2024-01-18	112.50	115.00	109.50	112.00	101.34	85,763
2024-01-17	116.00	116.00	112.50	113.00	102.25	77,008
2024-01-16	116.50	116.50	115.00	116.00	104.96	35,210
2024-01-15	115.00	115.00	115.00	115.00	104.06	0
2024-01-12	115.50	116.50	114.50	115.00	104.06	64,482
2024-01-11	110.00	119.50	110.00	118.50	107.22	268,653
2024-01-10	110.50	111.00	108.50	108.50	98.174	42,867
2024-01-09	111.00	112.50	110.00	111.00	100.44	22,262
2024-01-08	111.00	112.50	111.00	111.50	100.89	11,504
2024-01-05	112.00	113.00	111.00	112.00	101.34	25,666
2024-01-04	114.50	115.00	111.50	113.00	102.25	44,825
2024-01-03	114.00	114.50	113.00	114.50	103.60	12,121
2024-01-02	113.00	114.00	112.50	114.00	103.15	36,515
2023-12-29	112.50	113.00	111.00	112.00	101.34	31,186
2023-12-28	111.50	112.50	110.50	111.00	100.44	30,865
2023-12-27	113.00	113.00	111.00	113.00	102.25	36,795
2023-12-26	111.00	113.00	111.00	113.00	102.25	42,162
2023-12-25	113.50	113.50	111.00	112.00	101.34	80,687
2023-12-22	114.00	114.00	112.50	114.00	103.15	19,006
2023-12-21	114.00	114.00	112.50	114.00	103.15	36,414
2023-12-20	113.50	114.50	112.50	114.50	103.60	25,627
2023-12-19	112.00	114.50	112.00	114.50	103.60	44,201
2023-12-18	112.00	115.50	110.50	114.00	103.15	132,664
2023-12-15	111.50	112.00	110.50	110.50	99.983	33,908
2023-12-14	113.00	113.00	111.00	111.50	100.89	66,431
2023-12-13	113.50	113.50	110.50	111.50	100.89	27,882
2023-12-12	116.00	116.50	107.50	111.50	100.89	135,994
2023-12-11	116.50	116.50	115.00	116.50	105.41	75,697
2023-12-08	114.00	117.50	114.00	116.50	105.41	100,422
2023-12-07	115.00	115.00	113.50	114.00	103.15	36,534
2023-12-06	114.50	114.50	113.00	114.00	103.15	29,361
2023-12-05	114.00	114.50	113.00	113.00	102.25	104,148
2023-12-04	115.00	116.00	114.00	114.50	103.60	81,349
2023-12-01	115.00	116.00	113.50	115.00	104.06	95,832
2023-11-30	117.00	117.00	112.00	115.00	104.06	205,158
2023-11-29	112.00	116.50	112.00	116.00	104.96	139,260
2023-11-28	111.00	115.50	109.50	113.50	102.70	146,042
2023-11-27	107.00	112.50	107.00	110.00	99.531	141,825
2023-11-24	109.00	109.00	106.00	107.50	97.269	57,364
2023-11-23	106.50	110.00	106.50	109.00	98.626	112,185
2023-11-22	106.00	107.50	104.50	106.50	96.364	58,933
2023-11-21	105.50	108.00	104.50	107.50	97.269	66,466
2023-11-20	106.50	106.50	103.50	104.00	94.102	37,561
2023-11-17	106.00	106.50	104.50	106.50	96.364	88,330
2023-11-16	109.00	109.00	105.00	106.00	95.912	74,288
2023-11-15	110.00	111.00	107.00	107.50	97.269	143,643
2023-11-14	111.50	113.00	111.00	111.50	100.89	144,303
2023-11-13	114.50	115.50	109.00	113.00	102.25	112,999
2023-11-10	113.50	117.50	113.50	117.00	105.86	122,179
2023-11-09	113.50	114.50	112.50	112.50	101.79	29,851
2023-11-08	116.00	116.00	113.00	114.00	103.15	97,941
2023-11-07	117.00	117.00	115.00	116.00	104.96	48,261
2023-11-06	116.00	119.00	115.50	117.00	105.86	67,665

← NewerPage 12 of 16 · 915 trading daysOlder →

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.