Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 317.50 | 317.50 | 304.00 | 304.00 | 295.69 | 59,262 |
| 2026-07-22 | 308.50 | 321.00 | 307.00 | 315.00 | 306.39 | 95,110 |
| 2026-07-21 | 298.50 | 307.00 | 298.50 | 301.00 | 292.77 | 42,011 |
| 2026-07-20 | 300.00 | 300.50 | 282.00 | 294.50 | 286.45 | 148,020 |
| 2026-07-17 | 320.00 | 322.00 | 300.00 | 300.00 | 291.80 | 288,250 |
| 2026-07-16 | 317.00 | 331.50 | 309.50 | 320.00 | 311.25 | 147,160 |
| 2026-07-15 | 309.50 | 318.50 | 309.00 | 316.00 | 307.36 | 101,130 |
| 2026-07-14 | 323.50 | 324.00 | 300.00 | 309.00 | 300.55 | 255,203 |
| 2026-07-13 | 315.00 | 332.50 | 313.50 | 325.50 | 316.60 | 230,234 |
| 2026-07-10 | 305.50 | 305.50 | 305.50 | 305.50 | 297.15 | 0 |
| 2026-07-09 | 316.00 | 316.00 | 305.50 | 305.50 | 297.15 | 73,073 |
| 2026-07-08 | 313.50 | 313.50 | 304.50 | 306.50 | 298.12 | 56,200 |
| 2026-07-07 | 332.00 | 334.00 | 312.00 | 313.00 | 304.44 | 131,008 |
| 2026-07-06 | 340.00 | 342.00 | 331.00 | 331.00 | 321.95 | 119,045 |
| 2026-07-03 | 345.00 | 345.00 | 336.50 | 340.00 | 330.70 | 105,020 |
| 2026-07-02 | 342.50 | 347.50 | 335.50 | 345.00 | 335.57 | 132,088 |
| 2026-07-01 | 352.00 | 360.00 | 338.50 | 343.50 | 334.11 | 644,214 |
| 2026-06-30 | 325.00 | 349.00 | 321.00 | 349.00 | 339.46 | 414,553 |
| 2026-06-29 | 311.50 | 326.00 | 311.50 | 318.00 | 309.30 | 183,043 |
| 2026-06-26 | 336.00 | 336.00 | 316.50 | 317.50 | 308.82 | 240,154 |
| 2026-06-25 | 341.50 | 352.00 | 335.00 | 336.00 | 326.81 | 344,500 |
| 2026-06-24 | 335.00 | 342.50 | 331.00 | 340.00 | 330.70 | 220,138 |
| 2026-06-23 | 348.00 | 349.00 | 333.50 | 341.00 | 331.68 | 371,412 |
| 2026-06-22 | 367.00 | 388.50 | 346.00 | 346.00 | 336.54 | 1,180,496 |
| 2026-06-18 | 334.00 | 367.00 | 328.00 | 367.00 | 356.96 | 1,499,408 |
| 2026-06-17 | 320.00 | 341.00 | 317.00 | 334.00 | 324.87 | 836,320 |
| 2026-06-16 | 307.00 | 327.50 | 302.00 | 320.00 | 311.25 | 514,135 |
| 2026-06-15 | 294.00 | 306.50 | 294.00 | 301.00 | 292.77 | 200,101 |
| 2026-06-12 | 277.00 | 289.00 | 277.00 | 283.50 | 275.75 | 149,054 |
| 2026-06-11 | 278.50 | 279.00 | 273.00 | 273.00 | 265.54 | 173,790 |
| 2026-06-10 | 280.00 | 293.00 | 278.00 | 278.00 | 270.40 | 199,616 |
| 2026-06-09 | 295.00 | 295.50 | 281.50 | 284.50 | 276.72 | 158,284 |
| 2026-06-08 | 276.00 | 284.00 | 274.00 | 281.50 | 273.80 | 266,295 |
| 2026-06-05 | 310.50 | 310.50 | 292.50 | 300.00 | 291.80 | 298,159 |
| 2026-06-04 | 324.00 | 324.00 | 310.50 | 310.50 | 302.01 | 229,180 |
| 2026-06-03 | 334.50 | 334.50 | 324.50 | 324.50 | 315.63 | 151,150 |
| 2026-06-02 | 334.00 | 336.00 | 324.00 | 327.50 | 318.54 | 282,217 |
| 2026-06-01 | 337.00 | 337.00 | 325.00 | 325.50 | 316.60 | 204,303 |
| 2026-05-29 | 331.00 | 334.00 | 323.00 | 333.00 | 323.89 | 203,360 |
| 2026-05-28 | 340.50 | 345.00 | 322.00 | 323.00 | 314.17 | 460,148 |
| 2026-05-27 | 353.00 | 360.50 | 334.00 | 340.50 | 331.19 | 987,674 |
| 2026-05-26 | 333.00 | 348.00 | 323.00 | 346.00 | 336.54 | 808,602 |
| 2026-05-25 | 328.50 | 339.50 | 325.00 | 331.50 | 322.44 | 656,306 |
| 2026-05-22 | 296.50 | 322.00 | 296.50 | 322.00 | 313.20 | 448,105 |
| 2026-05-21 | 289.00 | 295.00 | 289.00 | 293.00 | 284.99 | 194,528 |
| 2026-05-20 | 290.00 | 292.00 | 284.00 | 285.50 | 277.69 | 233,103 |
| 2026-05-19 | 298.00 | 304.00 | 290.00 | 290.00 | 282.07 | 240,570 |
| 2026-05-18 | 292.00 | 306.50 | 292.00 | 298.00 | 289.85 | 373,000 |
| 2026-05-15 | 310.00 | 315.50 | 295.00 | 295.50 | 287.42 | 416,326 |
| 2026-05-14 | 320.00 | 328.00 | 307.00 | 307.50 | 299.09 | 382,193 |
| 2026-05-13 | 323.00 | 332.50 | 316.50 | 316.50 | 307.85 | 302,174 |
| 2026-05-12 | 324.00 | 337.00 | 316.50 | 328.00 | 319.03 | 495,301 |
| 2026-05-11 | 327.00 | 329.00 | 321.00 | 324.00 | 315.14 | 321,465 |
| 2026-05-08 | 341.00 | 342.00 | 320.00 | 327.00 | 318.06 | 495,156 |
| 2026-05-07 | 334.00 | 343.50 | 331.50 | 335.00 | 325.84 | 346,650 |
| 2026-05-06 | 342.00 | 347.00 | 330.00 | 331.00 | 321.95 | 480,363 |
| 2026-05-05 | 351.00 | 351.00 | 339.00 | 339.00 | 329.73 | 512,673 |
| 2026-05-04 | 356.50 | 357.00 | 345.50 | 350.50 | 340.92 | 581,588 |
| 2026-04-30 | 344.50 | 356.50 | 340.50 | 354.00 | 344.32 | 768,713 |
| 2026-04-29 | 348.00 | 348.50 | 340.50 | 340.50 | 331.19 | 339,525 |
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.