Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 255.00 | 255.00 | 247.50 | 249.00 | 242.19 | 105,110 |
| 2025-10-22 | 257.00 | 257.00 | 253.00 | 255.00 | 248.03 | 54,065 |
| 2025-10-21 | 257.50 | 261.00 | 253.00 | 256.50 | 249.49 | 112,000 |
| 2025-10-20 | 262.00 | 262.00 | 254.50 | 256.00 | 249.00 | 109,807 |
| 2025-10-17 | 265.50 | 266.00 | 259.50 | 260.50 | 253.38 | 107,115 |
| 2025-10-16 | 266.00 | 268.50 | 261.50 | 264.00 | 256.78 | 166,961 |
| 2025-10-15 | 263.50 | 267.00 | 257.00 | 265.00 | 257.75 | 204,872 |
| 2025-10-14 | 281.00 | 282.50 | 260.00 | 263.50 | 256.29 | 422,680 |
| 2025-10-13 | 292.00 | 292.50 | 277.00 | 280.00 | 272.34 | 209,530 |
| 2025-10-09 | 285.00 | 299.50 | 285.00 | 294.00 | 285.96 | 335,789 |
| 2025-10-08 | 283.50 | 283.50 | 275.50 | 279.50 | 271.86 | 128,347 |
| 2025-10-07 | 265.50 | 288.50 | 265.00 | 278.50 | 270.88 | 217,570 |
| 2025-10-03 | 260.00 | 269.50 | 259.50 | 265.00 | 257.75 | 168,861 |
| 2025-10-02 | 261.00 | 264.00 | 258.00 | 259.00 | 251.92 | 115,500 |
| 2025-10-01 | 259.00 | 263.00 | 257.50 | 260.00 | 252.89 | 60,970 |
| 2025-09-30 | 260.00 | 262.50 | 256.50 | 259.00 | 251.92 | 94,886 |
| 2025-09-26 | 267.00 | 267.00 | 255.00 | 261.00 | 253.86 | 160,283 |
| 2025-09-25 | 270.00 | 271.00 | 265.50 | 267.00 | 259.70 | 84,567 |
| 2025-09-24 | 273.00 | 276.50 | 266.00 | 270.00 | 262.62 | 170,904 |
| 2025-09-23 | 263.00 | 279.00 | 263.00 | 272.50 | 265.05 | 218,668 |
| 2025-09-22 | 266.00 | 270.00 | 259.00 | 261.50 | 254.35 | 229,563 |
| 2025-09-19 | 277.50 | 279.00 | 262.50 | 267.00 | 259.70 | 292,871 |
| 2025-09-18 | 275.00 | 279.00 | 273.00 | 276.00 | 268.45 | 158,000 |
| 2025-09-17 | 284.00 | 288.50 | 270.00 | 272.00 | 264.56 | 234,273 |
| 2025-09-16 | 284.00 | 289.00 | 279.00 | 285.50 | 277.69 | 156,744 |
| 2025-09-15 | 300.00 | 300.00 | 277.50 | 279.50 | 271.86 | 259,281 |
| 2025-09-12 | 307.00 | 314.00 | 290.50 | 290.50 | 282.56 | 298,369 |
| 2025-09-11 | 313.00 | 319.50 | 303.00 | 304.50 | 296.17 | 245,035 |
| 2025-09-10 | 314.00 | 314.00 | 306.00 | 311.50 | 302.98 | 236,480 |
| 2025-09-09 | 321.00 | 328.00 | 306.00 | 312.00 | 303.47 | 379,989 |
| 2025-09-08 | 306.50 | 324.00 | 304.00 | 319.00 | 310.28 | 287,095 |
| 2025-09-05 | 308.00 | 310.00 | 302.00 | 304.00 | 295.69 | 241,099 |
| 2025-09-04 | 291.00 | 315.50 | 287.50 | 303.00 | 294.71 | 385,777 |
| 2025-09-03 | 292.50 | 294.00 | 285.00 | 291.00 | 283.04 | 190,384 |
| 2025-09-02 | 305.50 | 310.50 | 273.00 | 291.00 | 283.04 | 550,115 |
| 2025-09-01 | 321.00 | 323.50 | 300.00 | 305.00 | 296.66 | 363,910 |
| 2025-08-29 | 319.00 | 330.50 | 317.50 | 321.00 | 312.22 | 250,568 |
| 2025-08-28 | 332.00 | 332.00 | 317.00 | 321.00 | 312.22 | 604,709 |
| 2025-08-27 | 342.00 | 348.00 | 329.00 | 332.50 | 323.41 | 558,263 |
| 2025-08-26 | 327.00 | 350.00 | 327.00 | 342.00 | 332.65 | 781,461 |
| 2025-08-25 | 301.00 | 341.50 | 301.00 | 330.00 | 320.98 | 1,069,231 |
| 2025-08-22 | 267.50 | 267.50 | 267.50 | 267.50 | 260.19 | 0 |
| 2025-08-21 | 247.50 | 275.00 | 247.00 | 267.50 | 260.19 | 781,816 |
| 2025-08-20 | 250.50 | 250.50 | 244.00 | 246.50 | 239.76 | 379,037 |
| 2025-08-19 | 240.00 | 254.00 | 239.50 | 250.50 | 243.65 | 476,739 |
| 2025-08-18 | 237.00 | 241.00 | 230.00 | 238.50 | 231.98 | 204,640 |
| 2025-08-15 | 235.00 | 240.00 | 230.00 | 235.50 | 229.06 | 441,828 |
| 2025-08-14 | 249.00 | 250.00 | 229.50 | 239.50 | 232.95 | 801,540 |
| 2025-08-13 | 252.00 | 260.00 | 243.00 | 251.50 | 244.62 | 368,963 |
| 2025-08-12 | 226.00 | 262.00 | 225.50 | 255.00 | 248.03 | 821,269 |
| 2025-08-11 | 224.50 | 229.50 | 223.00 | 225.50 | 219.33 | 117,617 |
| 2025-08-08 | 229.00 | 229.50 | 224.50 | 227.50 | 221.28 | 96,185 |
| 2025-08-07 | 229.50 | 233.50 | 227.00 | 228.00 | 221.77 | 157,752 |
| 2025-08-06 | 224.50 | 230.00 | 224.00 | 224.50 | 218.36 | 105,795 |
| 2025-08-05 | 224.50 | 229.50 | 224.00 | 227.00 | 220.79 | 107,436 |
| 2025-08-04 | 231.00 | 233.50 | 227.50 | 231.00 | 216.90 | 115,152 |
| 2025-08-01 | 225.00 | 225.00 | 225.00 | 225.00 | 211.27 | 0 |
| 2025-07-31 | 227.50 | 229.00 | 223.50 | 225.00 | 211.27 | 137,896 |
| 2025-07-30 | 225.00 | 227.50 | 224.00 | 227.00 | 213.15 | 57,067 |
| 2025-07-29 | 231.00 | 233.50 | 223.50 | 226.00 | 212.21 | 171,035 |
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.