Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 263.00 | 263.00 | 252.00 | 252.00 | 245.11 | 267,131 |
| 2026-01-20 | 269.50 | 269.50 | 262.50 | 263.00 | 255.81 | 229,160 |
| 2026-01-19 | 278.00 | 278.00 | 264.00 | 266.50 | 259.21 | 394,010 |
| 2026-01-16 | 283.50 | 284.00 | 268.00 | 272.00 | 264.56 | 498,060 |
| 2026-01-15 | 282.00 | 282.00 | 271.50 | 275.00 | 267.48 | 489,400 |
| 2026-01-14 | 296.00 | 297.50 | 280.00 | 281.00 | 273.32 | 2,031,356 |
| 2026-01-13 | 259.00 | 280.50 | 259.00 | 280.50 | 272.83 | 1,428,065 |
| 2026-01-12 | 244.50 | 258.00 | 244.00 | 255.00 | 248.03 | 751,778 |
| 2026-01-09 | 250.00 | 250.50 | 240.00 | 243.00 | 236.36 | 1,435,203 |
| 2026-01-08 | 267.50 | 272.00 | 254.50 | 255.00 | 248.03 | 769,106 |
| 2026-01-07 | 285.00 | 285.00 | 270.00 | 270.00 | 262.62 | 649,872 |
| 2026-01-06 | 291.00 | 294.50 | 281.50 | 281.50 | 273.80 | 831,187 |
| 2026-01-05 | 288.00 | 296.50 | 270.00 | 290.00 | 282.07 | 1,168,366 |
| 2026-01-02 | 291.00 | 296.50 | 282.00 | 284.50 | 276.72 | 808,848 |
| 2025-12-31 | 313.00 | 313.00 | 288.00 | 291.00 | 283.04 | 1,495,260 |
| 2025-12-30 | 294.00 | 319.50 | 285.00 | 317.50 | 308.82 | 2,302,570 |
| 2025-12-29 | 310.00 | 320.00 | 301.00 | 308.50 | 300.06 | 1,391,446 |
| 2025-12-26 | 288.50 | 310.50 | 285.00 | 306.00 | 297.63 | 1,628,927 |
| 2025-12-24 | 265.50 | 285.00 | 264.50 | 283.00 | 275.26 | 726,152 |
| 2025-12-23 | 275.00 | 275.00 | 260.50 | 265.50 | 258.24 | 217,717 |
| 2025-12-22 | 256.00 | 278.50 | 255.00 | 271.00 | 263.59 | 362,253 |
| 2025-12-19 | 251.00 | 255.50 | 249.00 | 255.50 | 248.51 | 244,571 |
| 2025-12-18 | 251.50 | 253.00 | 242.00 | 248.50 | 241.71 | 229,826 |
| 2025-12-17 | 256.00 | 256.00 | 249.50 | 250.50 | 243.65 | 229,671 |
| 2025-12-16 | 252.50 | 259.00 | 248.00 | 252.00 | 245.11 | 280,195 |
| 2025-12-15 | 242.00 | 252.50 | 235.00 | 252.50 | 245.60 | 177,931 |
| 2025-12-12 | 249.50 | 250.00 | 233.50 | 240.50 | 233.92 | 414,554 |
| 2025-12-11 | 263.50 | 263.50 | 246.00 | 247.50 | 240.73 | 390,029 |
| 2025-12-10 | 278.00 | 280.00 | 254.50 | 264.00 | 256.78 | 379,395 |
| 2025-12-09 | 279.00 | 287.00 | 271.00 | 277.50 | 269.91 | 322,642 |
| 2025-12-08 | 271.00 | 283.00 | 269.50 | 276.00 | 268.45 | 371,919 |
| 2025-12-05 | 257.00 | 274.50 | 257.00 | 271.00 | 263.59 | 427,621 |
| 2025-12-04 | 258.00 | 258.50 | 252.00 | 255.50 | 248.51 | 87,510 |
| 2025-12-03 | 258.50 | 258.50 | 254.50 | 257.00 | 249.97 | 106,085 |
| 2025-12-02 | 257.00 | 260.50 | 253.50 | 256.00 | 249.00 | 105,791 |
| 2025-12-01 | 253.00 | 260.00 | 250.50 | 255.00 | 248.03 | 179,470 |
| 2025-11-28 | 245.00 | 254.00 | 245.00 | 253.00 | 246.08 | 65,644 |
| 2025-11-27 | 242.00 | 245.00 | 240.00 | 245.00 | 238.30 | 31,634 |
| 2025-11-26 | 241.00 | 245.00 | 239.50 | 240.50 | 233.92 | 26,358 |
| 2025-11-25 | 240.00 | 241.50 | 239.00 | 241.00 | 234.41 | 42,721 |
| 2025-11-24 | 241.50 | 243.00 | 232.00 | 234.50 | 228.09 | 69,434 |
| 2025-11-21 | 243.00 | 244.00 | 239.50 | 241.00 | 234.41 | 28,464 |
| 2025-11-20 | 246.00 | 250.00 | 244.00 | 244.00 | 237.33 | 46,283 |
| 2025-11-19 | 245.50 | 250.50 | 244.00 | 246.00 | 239.27 | 94,663 |
| 2025-11-18 | 245.00 | 247.50 | 242.50 | 242.50 | 235.87 | 117,332 |
| 2025-11-17 | 249.00 | 249.00 | 233.00 | 248.00 | 241.22 | 222,320 |
| 2025-11-14 | 252.00 | 252.00 | 246.50 | 247.00 | 240.25 | 163,261 |
| 2025-11-13 | 253.50 | 253.50 | 250.00 | 251.50 | 244.62 | 56,571 |
| 2025-11-12 | 254.50 | 260.00 | 250.00 | 252.00 | 245.11 | 60,423 |
| 2025-11-11 | 260.00 | 261.00 | 252.00 | 255.00 | 248.03 | 72,730 |
| 2025-11-10 | 258.00 | 261.00 | 255.00 | 261.00 | 253.86 | 48,079 |
| 2025-11-07 | 260.00 | 262.00 | 253.00 | 257.00 | 249.97 | 38,654 |
| 2025-11-06 | 262.00 | 267.00 | 258.00 | 260.00 | 252.89 | 68,474 |
| 2025-11-05 | 261.00 | 262.00 | 252.50 | 260.00 | 252.89 | 123,524 |
| 2025-11-04 | 254.50 | 270.00 | 254.50 | 264.00 | 256.78 | 143,166 |
| 2025-11-03 | 250.00 | 257.00 | 250.00 | 257.00 | 249.97 | 55,612 |
| 2025-10-31 | 246.00 | 252.00 | 244.00 | 250.00 | 243.16 | 41,898 |
| 2025-10-30 | 243.00 | 248.00 | 239.00 | 244.50 | 237.81 | 82,669 |
| 2025-10-29 | 250.00 | 250.00 | 243.00 | 244.00 | 237.33 | 101,793 |
| 2025-10-28 | 256.00 | 256.00 | 247.50 | 248.50 | 241.71 | 53,326 |
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.