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
2023-05-10	59.400	59.400	59.000	59.000	52.746	3,250
2023-05-09	60.500	60.500	60.300	60.300	53.908	3,000
2023-05-08	60.200	60.400	60.200	60.400	53.997	8,000
2023-05-05	59.300	60.500	58.100	60.000	53.640	22,742
2023-05-04	57.600	60.300	57.600	57.600	51.494	2,002
2023-05-03	58.000	58.000	58.000	58.000	51.852	0
2023-05-02	58.000	58.000	58.000	58.000	51.852	4,000
2023-04-28	59.900	59.900	57.100	57.100	51.047	2,052
2023-04-27	56.700	58.500	56.700	58.000	51.852	16,601
2023-04-26	56.600	57.500	56.600	56.600	50.600	6,006
2023-04-25	56.600	56.600	56.600	56.600	50.600	10
2023-04-24	57.000	57.000	57.000	57.000	50.958	2,000
2023-04-21	59.500	59.500	57.500	58.000	51.852	10,309
2023-04-20	58.500	58.500	58.100	58.200	52.031	6,756
2023-04-19	58.100	59.000	58.100	58.800	52.567	6,035
2023-04-18	58.400	59.700	58.100	58.700	52.478	26,570
2023-04-17	63.000	63.000	58.100	59.000	52.746	30,420
2023-04-14	62.200	62.500	61.500	61.500	54.981	5,600
2023-04-13	62.500	64.100	61.100	62.000	55.428	10,219
2023-04-12	63.100	63.500	59.500	61.900	55.338	34,200
2023-04-11	62.400	66.000	62.400	63.300	56.590	60,010
2023-04-10	61.500	62.500	60.100	61.000	54.534	59,117
2023-04-07	60.000	60.800	60.000	60.000	53.640	10,100
2023-04-06	58.000	59.000	58.000	58.500	52.299	4,001
2023-03-31	58.000	59.300	58.000	58.000	51.852	24,463
2023-03-30	57.500	57.600	55.600	57.500	51.405	5,402
2023-03-29	56.300	56.300	55.600	55.600	49.706	5,001
2023-03-28	55.600	55.600	55.600	55.600	49.706	3,000
2023-03-27	56.100	56.500	56.100	56.300	50.332	7,702
2023-03-24	58.400	58.400	58.000	58.000	51.852	5,800
2023-03-23	56.700	58.400	56.500	58.400	52.209	4,150
2023-03-22	57.100	58.000	55.200	55.200	49.349	16,851
2023-03-21	57.000	57.800	57.000	57.100	51.047	10,000
2023-03-20	56.800	56.800	56.800	56.800	50.779	200
2023-03-17	55.500	56.300	54.800	56.000	50.064	8,000
2023-03-16	58.500	58.500	54.800	55.100	49.259	24,402
2023-03-15	58.300	58.300	56.600	58.000	51.852	2,201
2023-03-14	59.300	60.000	57.400	57.400	51.315	38,820
2023-03-13	59.500	59.500	57.600	58.500	52.299	20,401
2023-03-10	56.100	58.000	56.100	57.500	51.405	28,439
2023-03-09	56.800	57.200	54.000	56.000	50.064	49,349
2023-03-08	55.400	57.000	55.000	56.000	50.064	36,661
2023-03-07	54.200	57.500	53.800	57.500	51.405	58,352
2023-03-06	53.000	54.000	52.800	52.800	47.203	28,520
2023-03-03	52.000	52.400	52.000	52.100	46.577	4,640
2023-03-02	52.100	53.300	52.000	52.500	46.935	25,501
2023-03-01	52.100	53.900	52.000	53.900	48.186	16,201
2023-02-24	53.900	54.000	52.000	52.500	46.935	20,256
2023-02-23	51.900	54.000	51.900	53.500	47.829	15,250
2023-02-22	51.500	52.000	49.900	50.500	45.147	16,370
2023-02-21	52.000	53.900	52.000	53.100	47.471	88,716
2023-02-20	50.100	50.100	50.000	50.100	44.789	4,122
2023-02-17	50.000	50.000	50.000	50.000	44.700	0
2023-02-16	50.100	50.100	49.500	50.000	44.700	11,000
2023-02-15	49.550	50.000	49.500	49.500	44.253	13,100
2023-02-14	49.500	50.000	49.500	49.550	44.297	5,196
2023-02-13	51.500	52.000	49.550	49.550	44.297	28,561
2023-02-10	51.000	51.400	49.050	51.400	45.951	20,718
2023-02-09	49.150	50.900	48.850	50.900	45.504	39,062
2023-02-08	49.400	49.450	47.000	49.000	43.806	47,966

← NewerPage 15 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.