Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 348.00 | 348.50 | 340.50 | 340.50 | 331.19 | 339,525 |
| 2026-04-28 | 343.50 | 354.00 | 340.00 | 346.00 | 336.54 | 457,155 |
| 2026-04-27 | 354.00 | 354.00 | 327.50 | 348.50 | 338.97 | 904,690 |
| 2026-04-24 | 368.00 | 375.00 | 355.00 | 355.00 | 345.29 | 922,372 |
| 2026-04-23 | 382.50 | 382.50 | 340.00 | 357.00 | 347.24 | 1,674,222 |
| 2026-04-22 | 393.50 | 399.50 | 376.00 | 377.50 | 367.18 | 1,281,188 |
| 2026-04-21 | 415.50 | 421.50 | 386.00 | 387.50 | 376.90 | 2,149,303 |
| 2026-04-20 | 396.00 | 424.00 | 396.00 | 409.00 | 397.82 | 1,602,713 |
| 2026-04-17 | 370.50 | 399.00 | 366.00 | 390.50 | 379.82 | 2,280,763 |
| 2026-04-16 | 385.00 | 403.00 | 370.00 | 375.50 | 365.23 | 3,907,220 |
| 2026-04-15 | 341.50 | 366.50 | 341.00 | 366.50 | 356.48 | 2,811,218 |
| 2026-04-14 | 343.00 | 346.00 | 321.00 | 333.50 | 324.38 | 1,729,598 |
| 2026-04-13 | 348.00 | 359.00 | 336.50 | 341.50 | 332.16 | 3,171,052 |
| 2026-04-10 | 330.00 | 341.00 | 329.00 | 341.00 | 331.68 | 2,847,810 |
| 2026-04-09 | 286.00 | 310.00 | 274.00 | 310.00 | 301.52 | 2,735,939 |
| 2026-04-08 | 274.00 | 287.50 | 269.50 | 282.00 | 274.29 | 1,017,874 |
| 2026-04-07 | 265.00 | 273.50 | 265.00 | 267.00 | 259.70 | 557,245 |
| 2026-04-02 | 259.50 | 264.00 | 253.00 | 262.00 | 254.84 | 675,466 |
| 2026-04-01 | 264.50 | 264.50 | 250.50 | 252.00 | 245.11 | 541,377 |
| 2026-03-31 | 260.00 | 276.50 | 245.00 | 248.00 | 241.22 | 981,100 |
| 2026-03-30 | 261.50 | 265.00 | 252.00 | 258.00 | 250.95 | 463,222 |
| 2026-03-27 | 266.00 | 277.00 | 260.00 | 267.00 | 259.70 | 827,361 |
| 2026-03-26 | 294.00 | 305.00 | 273.50 | 274.50 | 266.99 | 2,318,913 |
| 2026-03-25 | 293.00 | 309.00 | 277.50 | 294.00 | 285.96 | 3,248,770 |
| 2026-03-24 | 281.00 | 281.00 | 268.50 | 281.00 | 273.32 | 2,291,885 |
| 2026-03-23 | 232.00 | 255.50 | 229.00 | 255.50 | 248.51 | 406,050 |
| 2026-03-20 | 238.00 | 238.00 | 228.50 | 232.50 | 226.14 | 117,021 |
| 2026-03-19 | 232.00 | 243.00 | 232.00 | 234.50 | 228.09 | 165,011 |
| 2026-03-18 | 238.50 | 246.00 | 236.50 | 240.00 | 233.44 | 340,600 |
| 2026-03-17 | 224.50 | 239.00 | 222.50 | 233.50 | 227.12 | 267,200 |
| 2026-03-16 | 223.00 | 226.00 | 219.50 | 220.00 | 213.98 | 116,024 |
| 2026-03-13 | 226.50 | 226.50 | 219.50 | 223.50 | 217.39 | 302,100 |
| 2026-03-12 | 244.00 | 244.00 | 226.50 | 226.50 | 220.31 | 321,878 |
| 2026-03-11 | 231.00 | 242.00 | 230.00 | 241.50 | 234.90 | 191,100 |
| 2026-03-10 | 220.00 | 230.50 | 220.00 | 230.50 | 224.20 | 232,200 |
| 2026-03-09 | 218.00 | 220.00 | 207.50 | 214.50 | 208.63 | 192,500 |
| 2026-03-06 | 228.50 | 230.50 | 225.00 | 230.00 | 223.71 | 127,144 |
| 2026-03-05 | 223.00 | 233.50 | 221.50 | 228.00 | 221.77 | 181,010 |
| 2026-03-04 | 235.50 | 235.50 | 215.00 | 215.50 | 209.61 | 479,515 |
| 2026-03-03 | 247.50 | 247.50 | 238.00 | 238.50 | 231.98 | 262,681 |
| 2026-03-02 | 249.00 | 252.50 | 244.50 | 247.00 | 240.25 | 293,053 |
| 2026-02-26 | 254.50 | 265.00 | 252.00 | 257.00 | 249.97 | 343,260 |
| 2026-02-25 | 252.50 | 260.50 | 250.50 | 255.00 | 248.03 | 295,230 |
| 2026-02-24 | 246.00 | 251.00 | 241.50 | 251.00 | 244.14 | 196,102 |
| 2026-02-23 | 244.00 | 251.50 | 242.00 | 246.00 | 239.27 | 174,142 |
| 2026-02-11 | 244.00 | 250.00 | 240.00 | 241.00 | 234.41 | 244,026 |
| 2026-02-10 | 242.00 | 243.50 | 240.00 | 240.00 | 233.44 | 80,235 |
| 2026-02-09 | 248.00 | 248.00 | 242.00 | 242.00 | 235.38 | 81,079 |
| 2026-02-06 | 244.50 | 247.00 | 239.00 | 244.00 | 237.33 | 127,000 |
| 2026-02-05 | 244.50 | 246.00 | 241.00 | 241.50 | 234.90 | 129,270 |
| 2026-02-04 | 241.00 | 251.50 | 238.50 | 247.00 | 240.25 | 194,015 |
| 2026-02-03 | 250.00 | 251.00 | 239.00 | 241.00 | 234.41 | 194,697 |
| 2026-02-02 | 243.00 | 247.50 | 243.00 | 246.00 | 239.27 | 132,108 |
| 2026-01-30 | 255.50 | 255.50 | 246.00 | 248.50 | 241.71 | 156,054 |
| 2026-01-29 | 261.00 | 267.50 | 253.00 | 254.00 | 247.05 | 160,053 |
| 2026-01-28 | 263.00 | 263.50 | 259.00 | 260.00 | 252.89 | 201,238 |
| 2026-01-27 | 256.00 | 269.00 | 256.00 | 263.00 | 255.81 | 474,117 |
| 2026-01-26 | 257.00 | 257.00 | 248.00 | 255.50 | 248.51 | 240,454 |
| 2026-01-23 | 260.00 | 262.00 | 255.00 | 257.00 | 249.97 | 211,005 |
| 2026-01-22 | 257.00 | 258.50 | 252.50 | 254.00 | 247.05 | 268,001 |
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.