Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 116.00 | 117.00 | 114.50 | 116.50 | 105.41 | 42,016 |
| 2023-11-01 | 115.50 | 117.50 | 114.00 | 116.00 | 104.96 | 43,748 |
| 2023-10-31 | 115.50 | 120.50 | 114.00 | 117.50 | 106.32 | 112,338 |
| 2023-10-30 | 111.50 | 118.00 | 111.00 | 117.00 | 105.86 | 122,832 |
| 2023-10-27 | 109.50 | 110.50 | 108.50 | 109.50 | 99.079 | 22,787 |
| 2023-10-26 | 110.00 | 111.00 | 108.00 | 109.00 | 98.626 | 64,724 |
| 2023-10-25 | 111.50 | 115.00 | 109.50 | 111.50 | 100.89 | 75,964 |
| 2023-10-24 | 105.00 | 108.00 | 104.00 | 107.00 | 96.817 | 66,701 |
| 2023-10-23 | 108.00 | 110.50 | 104.50 | 106.00 | 95.912 | 75,895 |
| 2023-10-20 | 111.00 | 112.50 | 107.50 | 110.00 | 99.531 | 74,932 |
| 2023-10-19 | 112.50 | 113.00 | 109.00 | 110.50 | 99.983 | 107,956 |
| 2023-10-18 | 114.00 | 116.00 | 112.50 | 114.00 | 103.15 | 39,086 |
| 2023-10-17 | 117.50 | 118.00 | 114.00 | 115.50 | 104.51 | 64,234 |
| 2023-10-16 | 117.50 | 118.00 | 114.50 | 116.50 | 105.41 | 81,551 |
| 2023-10-13 | 119.50 | 121.50 | 117.50 | 119.00 | 107.67 | 111,348 |
| 2023-10-12 | 114.50 | 123.50 | 113.00 | 121.50 | 109.94 | 200,408 |
| 2023-10-11 | 108.50 | 114.50 | 108.00 | 112.00 | 101.34 | 123,856 |
| 2023-10-06 | 116.50 | 116.50 | 107.50 | 110.00 | 99.531 | 202,406 |
| 2023-10-05 | 122.00 | 122.50 | 113.50 | 115.50 | 104.51 | 257,265 |
| 2023-10-04 | 126.50 | 126.50 | 109.50 | 120.50 | 109.03 | 682,510 |
| 2023-10-03 | 131.50 | 133.50 | 126.50 | 130.00 | 117.63 | 106,582 |
| 2023-10-02 | 129.00 | 134.50 | 128.50 | 133.00 | 120.34 | 104,944 |
| 2023-09-28 | 128.00 | 130.00 | 126.00 | 127.50 | 115.37 | 50,626 |
| 2023-09-27 | 130.00 | 130.50 | 126.50 | 128.50 | 116.27 | 33,518 |
| 2023-09-26 | 130.00 | 130.00 | 128.50 | 129.00 | 116.72 | 49,645 |
| 2023-09-25 | 126.50 | 130.00 | 126.50 | 128.50 | 116.27 | 46,135 |
| 2023-09-22 | 126.00 | 131.50 | 123.50 | 128.00 | 115.82 | 77,151 |
| 2023-09-21 | 130.00 | 131.00 | 125.50 | 128.00 | 115.82 | 130,881 |
| 2023-09-20 | 135.50 | 136.50 | 132.50 | 133.50 | 120.79 | 56,929 |
| 2023-09-19 | 137.50 | 139.50 | 134.00 | 136.50 | 123.51 | 136,725 |
| 2023-09-18 | 140.50 | 141.50 | 135.00 | 139.50 | 126.22 | 112,861 |
| 2023-09-15 | 136.00 | 144.00 | 133.50 | 142.50 | 128.94 | 166,355 |
| 2023-09-14 | 139.00 | 139.00 | 133.50 | 137.00 | 123.96 | 85,331 |
| 2023-09-13 | 141.50 | 141.50 | 135.50 | 139.00 | 125.77 | 132,415 |
| 2023-09-12 | 137.50 | 152.00 | 136.50 | 140.00 | 126.68 | 256,517 |
| 2023-09-11 | 136.50 | 137.50 | 133.50 | 136.50 | 123.51 | 48,853 |
| 2023-09-08 | 139.50 | 139.50 | 139.50 | 139.50 | 126.22 | 0 |
| 2023-09-07 | 138.50 | 140.00 | 135.50 | 139.50 | 126.22 | 68,887 |
| 2023-09-06 | 140.00 | 140.00 | 135.00 | 135.50 | 122.60 | 87,802 |
| 2023-09-05 | 140.00 | 141.50 | 136.50 | 140.00 | 126.68 | 115,293 |
| 2023-09-04 | 143.50 | 150.00 | 139.50 | 144.50 | 130.75 | 234,961 |
| 2023-09-01 | 142.50 | 143.00 | 134.50 | 141.00 | 127.58 | 118,081 |
| 2023-08-31 | 132.50 | 143.00 | 130.00 | 143.00 | 129.39 | 316,664 |
| 2023-08-30 | 133.00 | 134.00 | 128.00 | 133.50 | 120.79 | 101,129 |
| 2023-08-29 | 135.00 | 136.50 | 131.00 | 135.00 | 122.15 | 51,137 |
| 2023-08-28 | 141.00 | 141.50 | 135.50 | 137.00 | 123.96 | 135,025 |
| 2023-08-25 | 145.50 | 145.50 | 138.50 | 142.00 | 126.95 | 57,689 |
| 2023-08-24 | 145.50 | 148.50 | 142.00 | 145.50 | 130.08 | 102,282 |
| 2023-08-23 | 146.00 | 150.00 | 141.00 | 144.00 | 128.74 | 135,232 |
| 2023-08-22 | 147.50 | 155.00 | 147.00 | 150.00 | 134.10 | 280,862 |
| 2023-08-21 | 140.00 | 152.50 | 138.50 | 149.50 | 133.65 | 378,849 |
| 2023-08-18 | 135.50 | 142.00 | 130.00 | 142.00 | 126.95 | 354,397 |
| 2023-08-17 | 137.00 | 140.00 | 130.00 | 134.00 | 119.80 | 164,526 |
| 2023-08-16 | 130.00 | 144.00 | 126.50 | 140.50 | 125.61 | 246,809 |
| 2023-08-15 | 138.00 | 140.00 | 126.50 | 130.00 | 116.22 | 167,444 |
| 2023-08-14 | 132.00 | 144.50 | 125.00 | 141.50 | 126.50 | 425,358 |
| 2023-08-11 | 114.50 | 135.00 | 110.00 | 128.00 | 114.43 | 480,974 |
| 2023-08-10 | 87.000 | 120.50 | 87.000 | 110.00 | 98.339 | 486,912 |
| 2023-08-09 | 84.900 | 85.100 | 83.000 | 85.100 | 76.079 | 10,210 |
| 2023-08-08 | 85.700 | 85.700 | 82.600 | 84.700 | 75.721 | 37,206 |
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.