Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 173.00 | 178.50 | 173.00 | 176.50 | 165.73 | 91,425 |
| 2025-02-03 | 181.00 | 181.00 | 173.50 | 175.50 | 164.79 | 180,601 |
| 2025-01-22 | 178.50 | 181.00 | 176.50 | 180.00 | 169.01 | 214,207 |
| 2025-01-21 | 178.50 | 178.50 | 174.50 | 176.50 | 165.73 | 97,613 |
| 2025-01-20 | 169.50 | 180.50 | 169.50 | 177.00 | 166.20 | 219,020 |
| 2025-01-17 | 168.50 | 170.00 | 164.00 | 169.00 | 158.69 | 126,822 |
| 2025-01-16 | 171.00 | 176.00 | 166.50 | 167.00 | 156.81 | 234,387 |
| 2025-01-15 | 162.00 | 171.00 | 162.00 | 170.50 | 160.09 | 318,048 |
| 2025-01-14 | 161.00 | 162.00 | 160.00 | 161.50 | 151.64 | 71,155 |
| 2025-01-13 | 157.00 | 164.00 | 156.00 | 160.50 | 150.70 | 256,202 |
| 2025-01-10 | 154.00 | 156.00 | 154.00 | 155.50 | 146.01 | 43,185 |
| 2025-01-09 | 154.00 | 156.50 | 154.00 | 155.00 | 145.54 | 27,996 |
| 2025-01-08 | 155.00 | 156.00 | 154.00 | 155.00 | 145.54 | 24,951 |
| 2025-01-07 | 155.00 | 157.50 | 154.00 | 155.00 | 145.54 | 80,077 |
| 2025-01-06 | 153.00 | 156.00 | 153.00 | 155.00 | 145.54 | 76,800 |
| 2025-01-03 | 153.00 | 154.50 | 152.50 | 154.00 | 144.60 | 23,551 |
| 2025-01-02 | 155.50 | 155.50 | 151.00 | 153.00 | 143.66 | 77,578 |
| 2024-12-31 | 154.50 | 157.00 | 154.00 | 155.00 | 145.54 | 69,171 |
| 2024-12-30 | 150.00 | 157.50 | 150.00 | 156.00 | 146.48 | 194,282 |
| 2024-12-27 | 147.50 | 147.50 | 145.50 | 146.00 | 137.09 | 33,075 |
| 2024-12-26 | 147.50 | 147.50 | 146.00 | 147.50 | 138.50 | 24,260 |
| 2024-12-25 | 146.00 | 147.00 | 145.00 | 146.50 | 137.56 | 9,772 |
| 2024-12-24 | 146.50 | 149.50 | 145.50 | 146.50 | 137.56 | 44,180 |
| 2024-12-23 | 149.00 | 149.50 | 146.00 | 147.00 | 138.03 | 61,870 |
| 2024-12-20 | 150.00 | 150.00 | 146.00 | 147.50 | 138.50 | 23,780 |
| 2024-12-19 | 145.00 | 146.00 | 142.50 | 145.50 | 136.62 | 20,808 |
| 2024-12-18 | 147.00 | 147.00 | 145.00 | 146.00 | 137.09 | 28,078 |
| 2024-12-17 | 146.50 | 148.50 | 146.00 | 148.00 | 138.97 | 19,909 |
| 2024-12-16 | 147.00 | 149.50 | 145.00 | 146.50 | 137.56 | 66,031 |
| 2024-12-13 | 149.00 | 152.00 | 147.00 | 148.50 | 139.44 | 76,872 |
| 2024-12-12 | 150.00 | 150.50 | 147.00 | 148.00 | 138.97 | 106,360 |
| 2024-12-11 | 141.50 | 150.00 | 141.50 | 148.50 | 139.44 | 134,312 |
| 2024-12-10 | 138.50 | 142.50 | 138.50 | 139.50 | 130.99 | 40,507 |
| 2024-12-09 | 141.50 | 141.50 | 138.50 | 140.00 | 131.46 | 26,868 |
| 2024-12-06 | 139.50 | 143.00 | 138.50 | 141.00 | 132.39 | 25,448 |
| 2024-12-05 | 139.00 | 140.00 | 138.50 | 139.50 | 130.99 | 26,434 |
| 2024-12-04 | 139.00 | 139.00 | 137.00 | 138.00 | 129.58 | 39,337 |
| 2024-12-03 | 138.00 | 139.00 | 137.00 | 137.50 | 129.11 | 14,161 |
| 2024-12-02 | 138.00 | 139.00 | 137.50 | 138.00 | 129.58 | 14,659 |
| 2024-11-29 | 138.00 | 139.00 | 136.00 | 138.50 | 130.05 | 10,358 |
| 2024-11-28 | 138.00 | 138.00 | 136.00 | 137.00 | 128.64 | 32,366 |
| 2024-11-27 | 139.00 | 139.50 | 137.00 | 137.00 | 128.64 | 43,697 |
| 2024-11-26 | 139.50 | 141.00 | 139.00 | 139.00 | 130.52 | 17,054 |
| 2024-11-25 | 139.00 | 144.00 | 137.50 | 142.00 | 133.33 | 44,963 |
| 2024-11-22 | 139.00 | 139.00 | 137.50 | 137.50 | 129.11 | 13,339 |
| 2024-11-21 | 137.00 | 139.00 | 136.50 | 137.50 | 129.11 | 33,536 |
| 2024-11-20 | 137.50 | 140.00 | 136.00 | 136.50 | 128.17 | 32,492 |
| 2024-11-19 | 140.50 | 140.50 | 137.50 | 139.00 | 130.52 | 10,301 |
| 2024-11-18 | 138.00 | 139.00 | 137.00 | 138.00 | 129.58 | 18,189 |
| 2024-11-15 | 141.00 | 141.00 | 138.50 | 138.50 | 130.05 | 12,963 |
| 2024-11-14 | 138.50 | 139.50 | 136.00 | 139.00 | 130.52 | 28,803 |
| 2024-11-13 | 140.00 | 140.50 | 139.00 | 139.50 | 130.99 | 30,322 |
| 2024-11-12 | 141.00 | 141.00 | 139.00 | 139.50 | 130.99 | 36,769 |
| 2024-11-11 | 146.00 | 147.00 | 140.00 | 141.00 | 132.39 | 248,165 |
| 2024-11-08 | 147.00 | 152.00 | 146.50 | 148.50 | 139.44 | 98,357 |
| 2024-11-07 | 146.50 | 147.00 | 145.00 | 147.00 | 138.03 | 21,479 |
| 2024-11-06 | 144.50 | 146.00 | 144.50 | 146.00 | 137.09 | 34,770 |
| 2024-11-05 | 146.00 | 147.00 | 144.50 | 145.00 | 136.15 | 36,824 |
| 2024-11-04 | 145.00 | 148.00 | 145.00 | 147.00 | 138.03 | 57,369 |
| 2024-11-01 | 145.00 | 147.50 | 143.50 | 146.00 | 137.09 | 45,541 |
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.