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
2023-08-07	88.800	88.800	84.300	84.600	75.632	31,379
2023-08-04	89.800	89.800	88.000	88.800	79.387	6,136
2023-08-02	90.900	92.900	85.500	89.400	79.923	93,576
2023-08-01	90.500	91.900	89.000	90.900	81.264	22,714
2023-07-31	92.100	93.900	89.100	91.000	81.354	48,347
2023-07-28	93.000	95.000	91.100	93.900	83.946	14,161
2023-07-27	93.200	95.500	92.100	95.500	85.377	29,161
2023-07-26	93.700	94.000	92.000	93.500	83.589	37,950
2023-07-25	94.500	94.500	92.000	93.900	83.946	27,541
2023-07-24	91.700	95.000	91.100	94.900	84.840	46,635
2023-07-21	93.000	94.300	90.900	94.200	84.214	26,238
2023-07-20	93.000	95.000	93.000	95.000	84.930	48,884
2023-07-19	93.700	94.000	91.000	93.400	83.499	91,350
2023-07-18	90.000	96.000	90.000	93.000	83.142	160,963
2023-07-17	84.900	93.500	82.800	93.500	83.589	131,861
2023-07-14	81.100	84.600	81.000	84.600	75.632	43,567
2023-07-13	80.200	83.300	80.200	82.900	74.112	37,250
2023-07-12	79.100	82.000	79.100	81.700	73.039	39,461
2023-07-11	79.900	81.700	78.100	81.700	73.039	194,527
2023-07-10	77.300	79.900	77.300	79.900	71.430	15,673
2023-07-07	76.800	79.900	76.800	78.000	69.732	5,102
2023-07-06	77.000	79.900	76.100	79.900	71.430	39,214
2023-07-05	76.400	78.900	76.400	78.900	70.536	11,310
2023-07-04	79.500	79.500	76.100	78.900	70.536	21,980
2023-07-03	78.000	79.600	75.500	78.000	69.732	34,407
2023-06-30	81.500	81.500	75.700	78.000	69.732	25,134
2023-06-29	79.500	81.000	79.000	80.000	71.520	23,428
2023-06-28	75.000	80.900	75.000	80.900	72.324	77,668
2023-06-27	78.400	78.400	74.000	76.900	68.748	43,605
2023-06-26	73.500	79.000	73.500	78.400	70.089	41,870
2023-06-21	73.300	73.500	71.100	71.100	63.563	18,755
2023-06-20	72.000	73.000	70.500	72.900	65.172	34,659
2023-06-19	73.900	74.300	71.000	72.000	64.368	72,483
2023-06-16	79.500	80.200	74.100	76.000	67.944	81,151
2023-06-15	80.300	81.300	77.300	80.500	71.967	38,706
2023-06-14	84.000	84.000	79.000	79.500	71.073	104,692
2023-06-13	74.000	86.000	74.000	84.000	75.096	173,947
2023-06-12	73.300	74.500	72.000	74.000	66.156	47,539
2023-06-09	71.200	74.800	71.000	74.700	66.781	149,098
2023-06-08	69.500	72.100	69.000	69.200	61.864	84,656
2023-06-07	66.500	68.900	65.900	68.000	60.792	52,802
2023-06-06	65.500	67.000	64.700	66.600	59.540	19,251
2023-06-05	65.700	67.200	64.800	65.500	58.557	16,001
2023-06-02	66.100	66.100	64.600	65.700	58.735	9,602
2023-06-01	64.700	66.500	64.700	66.400	59.361	25,501
2023-05-31	65.000	66.000	64.200	65.700	58.735	20,402
2023-05-30	64.300	66.800	64.200	65.000	58.110	31,935
2023-05-29	64.000	65.900	64.000	65.100	58.199	49,351
2023-05-26	63.500	65.600	63.400	64.600	57.752	64,651
2023-05-25	61.700	64.300	61.500	61.500	54.981	26,661
2023-05-24	63.300	64.700	62.200	64.500	57.663	28,401
2023-05-23	64.100	64.600	62.700	64.000	57.216	23,001
2023-05-22	67.000	67.000	64.100	64.500	57.663	26,301
2023-05-19	65.000	66.900	64.100	64.200	57.394	24,153
2023-05-18	65.000	66.500	64.100	64.300	57.484	26,417
2023-05-17	64.100	66.900	64.100	66.600	59.540	12,950
2023-05-16	64.300	65.000	64.100	64.100	57.305	7,400
2023-05-15	64.100	65.500	64.100	64.100	57.305	13,800
2023-05-12	65.800	66.600	64.100	66.000	59.004	19,375
2023-05-11	60.900	70.500	60.000	68.000	60.792	102,757

← NewerPage 14 of 16 · 914 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.