Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 229.50 | 235.50 | 227.00 | 233.00 | 218.78 | 176,031 |
| 2025-07-25 | 232.00 | 232.00 | 227.00 | 229.00 | 215.02 | 43,750 |
| 2025-07-24 | 225.50 | 228.50 | 224.50 | 228.00 | 214.09 | 101,626 |
| 2025-07-23 | 225.50 | 226.00 | 222.50 | 225.50 | 211.74 | 55,519 |
| 2025-07-22 | 225.00 | 226.00 | 223.00 | 225.00 | 211.27 | 106,282 |
| 2025-07-21 | 230.00 | 230.00 | 222.50 | 227.50 | 213.62 | 152,547 |
| 2025-07-18 | 231.00 | 235.00 | 226.00 | 229.50 | 215.49 | 135,810 |
| 2025-07-17 | 225.00 | 231.50 | 223.50 | 230.00 | 215.96 | 144,278 |
| 2025-07-16 | 226.00 | 228.50 | 223.00 | 225.00 | 211.27 | 174,897 |
| 2025-07-15 | 222.00 | 228.50 | 222.00 | 225.00 | 211.27 | 95,652 |
| 2025-07-14 | 230.00 | 230.00 | 221.00 | 224.00 | 210.33 | 169,894 |
| 2025-07-11 | 231.00 | 233.00 | 227.00 | 228.50 | 214.55 | 174,678 |
| 2025-07-10 | 227.50 | 235.50 | 226.00 | 230.00 | 215.96 | 251,119 |
| 2025-07-09 | 223.50 | 227.00 | 221.50 | 226.00 | 212.21 | 120,077 |
| 2025-07-08 | 224.50 | 226.50 | 217.00 | 225.50 | 211.74 | 169,471 |
| 2025-07-07 | 219.50 | 229.00 | 217.50 | 223.50 | 209.86 | 84,067 |
| 2025-07-04 | 233.50 | 233.50 | 221.00 | 224.00 | 210.33 | 188,757 |
| 2025-07-03 | 236.00 | 236.50 | 229.50 | 231.50 | 217.37 | 272,424 |
| 2025-07-02 | 219.50 | 238.00 | 213.00 | 232.50 | 218.31 | 377,832 |
| 2025-07-01 | 219.50 | 223.50 | 216.50 | 219.50 | 206.10 | 117,771 |
| 2025-06-30 | 224.50 | 227.00 | 215.50 | 215.50 | 202.35 | 194,744 |
| 2025-06-27 | 228.00 | 230.00 | 220.00 | 220.50 | 207.04 | 250,957 |
| 2025-06-26 | 231.50 | 234.00 | 223.00 | 229.50 | 215.49 | 282,974 |
| 2025-06-25 | 239.00 | 243.50 | 227.00 | 231.00 | 216.90 | 355,564 |
| 2025-06-24 | 219.50 | 236.00 | 219.50 | 236.00 | 221.60 | 503,077 |
| 2025-06-23 | 217.00 | 218.50 | 209.00 | 217.50 | 204.23 | 192,304 |
| 2025-06-20 | 223.50 | 223.50 | 215.00 | 221.50 | 207.98 | 282,114 |
| 2025-06-19 | 215.00 | 225.50 | 212.50 | 220.50 | 207.04 | 334,830 |
| 2025-06-18 | 205.00 | 222.50 | 203.00 | 216.50 | 203.29 | 510,203 |
| 2025-06-17 | 201.50 | 210.00 | 200.00 | 205.00 | 192.49 | 333,025 |
| 2025-06-16 | 192.50 | 201.50 | 187.50 | 199.50 | 187.32 | 206,768 |
| 2025-06-13 | 199.00 | 199.00 | 191.00 | 193.50 | 181.69 | 201,234 |
| 2025-06-12 | 200.00 | 202.00 | 196.50 | 198.50 | 186.39 | 187,635 |
| 2025-06-11 | 204.00 | 207.00 | 196.00 | 200.00 | 187.79 | 324,401 |
| 2025-06-10 | 207.00 | 207.00 | 202.00 | 204.00 | 191.55 | 244,698 |
| 2025-06-09 | 191.50 | 218.00 | 188.50 | 207.00 | 194.37 | 885,954 |
| 2025-06-06 | 177.50 | 196.00 | 176.50 | 192.50 | 180.75 | 348,487 |
| 2025-06-05 | 176.00 | 178.50 | 176.00 | 178.00 | 167.14 | 31,906 |
| 2025-06-04 | 179.00 | 179.50 | 174.50 | 176.00 | 165.26 | 188,591 |
| 2025-06-03 | 178.50 | 178.50 | 177.00 | 178.00 | 167.14 | 31,121 |
| 2025-06-02 | 179.50 | 180.50 | 177.00 | 177.50 | 166.67 | 87,766 |
| 2025-05-29 | 178.50 | 180.00 | 178.50 | 179.50 | 168.55 | 124,961 |
| 2025-05-28 | 180.50 | 180.50 | 178.50 | 179.50 | 168.55 | 68,873 |
| 2025-05-27 | 182.00 | 182.00 | 179.00 | 180.00 | 169.01 | 55,969 |
| 2025-05-26 | 182.50 | 182.50 | 181.00 | 181.50 | 170.42 | 31,342 |
| 2025-05-23 | 181.50 | 183.50 | 181.00 | 182.50 | 171.36 | 82,360 |
| 2025-05-22 | 183.00 | 183.50 | 181.00 | 183.00 | 171.83 | 101,875 |
| 2025-05-21 | 180.50 | 184.50 | 179.50 | 183.50 | 172.30 | 139,564 |
| 2025-05-20 | 181.50 | 182.00 | 179.00 | 180.50 | 169.48 | 81,320 |
| 2025-05-19 | 179.00 | 181.50 | 178.00 | 178.00 | 167.14 | 93,910 |
| 2025-05-16 | 179.00 | 179.50 | 177.50 | 179.00 | 168.08 | 77,551 |
| 2025-05-15 | 181.00 | 181.50 | 177.00 | 178.50 | 167.61 | 177,131 |
| 2025-05-14 | 183.00 | 187.50 | 182.50 | 183.00 | 171.83 | 139,192 |
| 2025-05-13 | 184.00 | 187.50 | 180.00 | 181.50 | 170.42 | 182,561 |
| 2025-05-12 | 180.50 | 185.00 | 180.50 | 182.50 | 171.36 | 215,763 |
| 2025-05-09 | 180.50 | 181.00 | 178.00 | 179.50 | 168.55 | 109,519 |
| 2025-05-08 | 174.50 | 181.50 | 174.00 | 180.00 | 169.01 | 177,755 |
| 2025-05-07 | 176.00 | 176.00 | 168.50 | 173.00 | 162.44 | 98,156 |
| 2025-05-06 | 173.00 | 179.00 | 173.00 | 177.00 | 166.20 | 105,662 |
| 2025-05-05 | 180.00 | 180.00 | 167.50 | 173.50 | 162.91 | 262,102 |
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.