Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 181.50 | 184.00 | 176.00 | 179.00 | 168.08 | 231,772 |
| 2025-04-30 | 179.50 | 184.00 | 178.00 | 180.00 | 169.01 | 213,376 |
| 2025-04-29 | 170.50 | 185.00 | 170.50 | 183.00 | 171.83 | 316,573 |
| 2025-04-28 | 169.00 | 172.00 | 169.00 | 169.50 | 159.16 | 93,500 |
| 2025-04-25 | 162.50 | 170.00 | 162.50 | 168.00 | 157.75 | 154,182 |
| 2025-04-24 | 164.00 | 164.00 | 160.50 | 162.50 | 152.58 | 135,535 |
| 2025-04-23 | 153.50 | 171.50 | 153.50 | 164.00 | 153.99 | 403,396 |
| 2025-04-22 | 150.50 | 152.50 | 149.50 | 151.00 | 141.78 | 137,571 |
| 2025-04-21 | 154.50 | 155.50 | 150.50 | 152.50 | 143.19 | 101,257 |
| 2025-04-18 | 152.50 | 156.50 | 152.00 | 154.50 | 145.07 | 156,431 |
| 2025-04-17 | 152.00 | 155.50 | 148.50 | 153.00 | 143.66 | 184,917 |
| 2025-04-16 | 155.00 | 156.00 | 150.00 | 151.00 | 141.78 | 199,643 |
| 2025-04-15 | 153.00 | 157.50 | 153.00 | 156.00 | 146.48 | 182,373 |
| 2025-04-14 | 153.50 | 160.50 | 151.50 | 153.50 | 144.13 | 193,407 |
| 2025-04-11 | 158.00 | 158.00 | 143.50 | 154.00 | 144.60 | 197,845 |
| 2025-04-10 | 130.50 | 161.50 | 130.50 | 159.00 | 149.30 | 489,031 |
| 2025-04-09 | 142.50 | 144.50 | 124.00 | 126.00 | 118.31 | 352,820 |
| 2025-04-08 | 142.00 | 152.50 | 137.50 | 143.00 | 134.27 | 317,953 |
| 2025-04-07 | 165.50 | 165.50 | 133.00 | 140.50 | 131.93 | 468,922 |
| 2025-04-02 | 177.00 | 177.00 | 171.50 | 173.50 | 162.91 | 100,493 |
| 2025-04-01 | 170.50 | 178.00 | 170.50 | 176.00 | 165.26 | 234,415 |
| 2025-03-31 | 174.00 | 176.00 | 165.00 | 170.50 | 160.09 | 283,068 |
| 2025-03-28 | 188.00 | 189.00 | 178.00 | 180.50 | 169.48 | 267,008 |
| 2025-03-27 | 193.00 | 193.00 | 184.00 | 185.50 | 174.18 | 311,036 |
| 2025-03-26 | 197.00 | 201.50 | 190.00 | 192.00 | 180.28 | 560,977 |
| 2025-03-25 | 190.50 | 197.00 | 187.50 | 194.00 | 182.16 | 374,710 |
| 2025-03-24 | 190.00 | 194.00 | 185.50 | 191.00 | 179.34 | 400,858 |
| 2025-03-21 | 192.00 | 194.50 | 182.00 | 188.00 | 176.53 | 288,754 |
| 2025-03-20 | 178.00 | 190.00 | 175.50 | 190.00 | 178.40 | 537,667 |
| 2025-03-19 | 183.50 | 183.50 | 173.00 | 177.50 | 166.67 | 137,798 |
| 2025-03-18 | 181.00 | 192.00 | 177.00 | 180.00 | 169.01 | 405,500 |
| 2025-03-17 | 167.50 | 181.00 | 167.00 | 181.00 | 169.95 | 361,052 |
| 2025-03-14 | 164.50 | 169.50 | 164.50 | 169.50 | 159.16 | 86,620 |
| 2025-03-13 | 167.50 | 168.50 | 164.50 | 164.50 | 154.46 | 116,611 |
| 2025-03-12 | 165.00 | 168.50 | 165.00 | 168.50 | 158.22 | 36,279 |
| 2025-03-11 | 169.00 | 169.00 | 162.50 | 167.00 | 156.81 | 53,369 |
| 2025-03-10 | 170.50 | 171.00 | 170.00 | 170.00 | 159.63 | 14,420 |
| 2025-03-07 | 170.50 | 172.50 | 166.50 | 171.00 | 160.56 | 88,178 |
| 2025-03-06 | 170.00 | 173.00 | 170.00 | 171.50 | 161.03 | 46,861 |
| 2025-03-05 | 167.50 | 175.00 | 167.50 | 172.00 | 161.50 | 67,607 |
| 2025-03-04 | 167.50 | 170.00 | 164.50 | 169.50 | 159.16 | 112,917 |
| 2025-03-03 | 170.50 | 170.50 | 167.50 | 168.00 | 157.75 | 105,963 |
| 2025-02-27 | 172.00 | 175.50 | 169.00 | 170.50 | 160.09 | 73,182 |
| 2025-02-26 | 170.00 | 174.00 | 168.00 | 174.00 | 163.38 | 88,458 |
| 2025-02-25 | 168.50 | 170.50 | 168.50 | 169.00 | 158.69 | 19,165 |
| 2025-02-24 | 174.00 | 174.00 | 168.50 | 169.00 | 158.69 | 90,175 |
| 2025-02-21 | 174.00 | 174.50 | 172.00 | 174.00 | 163.38 | 20,942 |
| 2025-02-20 | 174.50 | 175.00 | 172.50 | 174.50 | 163.85 | 33,767 |
| 2025-02-19 | 173.50 | 176.00 | 172.00 | 174.00 | 163.38 | 90,794 |
| 2025-02-18 | 172.50 | 173.50 | 169.50 | 173.00 | 162.44 | 111,192 |
| 2025-02-17 | 172.50 | 174.00 | 170.00 | 172.50 | 161.97 | 45,340 |
| 2025-02-14 | 167.00 | 175.00 | 167.00 | 172.50 | 161.97 | 185,416 |
| 2025-02-13 | 168.00 | 168.50 | 166.00 | 167.00 | 156.81 | 43,112 |
| 2025-02-12 | 171.00 | 171.00 | 164.50 | 165.00 | 154.93 | 303,238 |
| 2025-02-11 | 178.50 | 178.50 | 171.00 | 173.00 | 162.44 | 194,794 |
| 2025-02-10 | 178.50 | 179.50 | 174.50 | 177.00 | 166.20 | 73,664 |
| 2025-02-07 | 178.00 | 178.50 | 174.50 | 177.00 | 166.20 | 118,409 |
| 2025-02-06 | 180.50 | 181.00 | 175.50 | 180.00 | 169.01 | 118,340 |
| 2025-02-05 | 179.00 | 184.00 | 177.50 | 179.00 | 168.08 | 96,866 |
| 2025-02-04 | 173.00 | 178.50 | 173.00 | 176.50 | 165.73 | 91,425 |
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.