Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 144.00 | 145.00 | 143.00 | 143.50 | 134.74 | 38,194 |
| 2024-10-29 | 144.00 | 145.00 | 142.00 | 143.50 | 134.74 | 57,086 |
| 2024-10-28 | 144.00 | 147.50 | 143.00 | 147.00 | 138.03 | 45,302 |
| 2024-10-25 | 141.00 | 145.00 | 140.50 | 144.00 | 135.21 | 90,627 |
| 2024-10-24 | 141.00 | 142.00 | 139.00 | 141.00 | 132.39 | 66,968 |
| 2024-10-23 | 141.50 | 142.50 | 140.00 | 142.50 | 133.80 | 13,708 |
| 2024-10-22 | 140.50 | 142.00 | 140.00 | 141.50 | 132.86 | 16,049 |
| 2024-10-21 | 142.50 | 143.50 | 139.50 | 142.00 | 133.33 | 79,170 |
| 2024-10-18 | 141.50 | 145.50 | 141.00 | 143.00 | 134.27 | 75,647 |
| 2024-10-17 | 144.00 | 144.00 | 141.00 | 143.00 | 134.27 | 16,539 |
| 2024-10-16 | 144.00 | 144.00 | 142.00 | 143.00 | 134.27 | 15,940 |
| 2024-10-15 | 145.00 | 145.50 | 141.50 | 143.00 | 134.27 | 53,644 |
| 2024-10-14 | 145.50 | 145.50 | 143.00 | 145.50 | 136.62 | 57,359 |
| 2024-10-11 | 147.50 | 147.50 | 144.00 | 144.00 | 135.21 | 49,957 |
| 2024-10-09 | 142.50 | 148.00 | 141.00 | 146.00 | 137.09 | 128,836 |
| 2024-10-08 | 139.00 | 142.50 | 137.00 | 142.50 | 133.80 | 67,703 |
| 2024-10-07 | 138.50 | 140.50 | 135.50 | 137.00 | 128.64 | 60,527 |
| 2024-10-04 | 145.50 | 145.50 | 136.00 | 139.00 | 130.52 | 142,657 |
| 2024-10-01 | 147.00 | 148.00 | 145.00 | 145.00 | 136.15 | 57,648 |
| 2024-09-30 | 150.00 | 151.50 | 145.50 | 146.00 | 137.09 | 151,390 |
| 2024-09-27 | 153.50 | 154.50 | 149.50 | 151.50 | 142.25 | 84,237 |
| 2024-09-26 | 154.50 | 154.50 | 152.00 | 153.00 | 143.66 | 48,330 |
| 2024-09-25 | 148.00 | 156.50 | 148.00 | 152.50 | 143.19 | 95,339 |
| 2024-09-24 | 153.50 | 153.50 | 147.00 | 148.00 | 138.97 | 147,643 |
| 2024-09-23 | 153.00 | 154.50 | 152.00 | 153.50 | 144.13 | 47,838 |
| 2024-09-20 | 154.00 | 156.50 | 152.50 | 154.50 | 145.07 | 63,191 |
| 2024-09-19 | 155.00 | 156.00 | 149.00 | 153.50 | 144.13 | 54,686 |
| 2024-09-18 | 157.50 | 158.00 | 154.50 | 156.00 | 146.48 | 22,430 |
| 2024-09-16 | 152.50 | 160.00 | 150.00 | 157.00 | 147.42 | 54,233 |
| 2024-09-13 | 152.50 | 153.50 | 151.00 | 152.00 | 142.72 | 38,258 |
| 2024-09-12 | 153.00 | 156.50 | 152.50 | 154.00 | 144.60 | 36,818 |
| 2024-09-11 | 159.00 | 160.50 | 151.50 | 155.00 | 145.54 | 159,140 |
| 2024-09-10 | 160.50 | 161.50 | 159.50 | 160.00 | 150.24 | 32,413 |
| 2024-09-09 | 161.50 | 161.50 | 159.50 | 161.00 | 151.17 | 30,335 |
| 2024-09-06 | 162.00 | 162.00 | 160.00 | 162.00 | 152.11 | 54,020 |
| 2024-09-05 | 162.00 | 163.00 | 160.00 | 160.00 | 150.24 | 34,715 |
| 2024-09-04 | 165.00 | 165.00 | 158.00 | 158.50 | 148.83 | 170,745 |
| 2024-09-03 | 165.50 | 167.00 | 165.50 | 166.00 | 155.87 | 53,488 |
| 2024-09-02 | 163.00 | 166.00 | 161.50 | 166.00 | 155.87 | 84,617 |
| 2024-08-30 | 163.00 | 163.00 | 161.50 | 162.50 | 152.58 | 24,780 |
| 2024-08-29 | 163.00 | 163.00 | 161.00 | 163.00 | 153.05 | 44,088 |
| 2024-08-28 | 163.50 | 164.50 | 162.50 | 163.50 | 153.52 | 39,440 |
| 2024-08-27 | 165.00 | 166.00 | 163.50 | 165.00 | 154.93 | 59,782 |
| 2024-08-26 | 169.00 | 169.50 | 165.00 | 165.00 | 154.93 | 79,309 |
| 2024-08-23 | 164.50 | 167.50 | 164.50 | 167.50 | 157.28 | 54,349 |
| 2024-08-22 | 165.50 | 166.50 | 163.50 | 165.50 | 155.40 | 19,457 |
| 2024-08-21 | 165.00 | 165.50 | 163.00 | 165.50 | 155.40 | 54,622 |
| 2024-08-20 | 166.00 | 167.50 | 163.50 | 164.00 | 153.99 | 106,863 |
| 2024-08-19 | 167.00 | 167.00 | 162.50 | 165.00 | 154.93 | 108,250 |
| 2024-08-16 | 166.00 | 171.00 | 165.50 | 167.50 | 157.28 | 155,191 |
| 2024-08-15 | 171.00 | 171.50 | 166.00 | 168.00 | 157.75 | 67,349 |
| 2024-08-14 | 174.00 | 177.00 | 166.50 | 170.50 | 160.09 | 300,489 |
| 2024-08-13 | 179.00 | 179.00 | 172.00 | 177.50 | 166.67 | 77,243 |
| 2024-08-12 | 180.00 | 180.50 | 173.00 | 175.00 | 164.32 | 107,554 |
| 2024-08-09 | 172.00 | 180.00 | 172.00 | 179.50 | 168.55 | 102,921 |
| 2024-08-08 | 169.00 | 174.50 | 167.00 | 171.50 | 161.03 | 91,093 |
| 2024-08-07 | 168.00 | 172.50 | 168.00 | 172.00 | 161.50 | 133,503 |
| 2024-08-06 | 162.00 | 172.50 | 159.00 | 167.50 | 157.28 | 187,799 |
| 2024-08-05 | 183.00 | 183.00 | 157.00 | 162.50 | 152.58 | 332,692 |
| 2024-08-02 | 185.00 | 189.50 | 180.50 | 185.00 | 173.71 | 239,176 |
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.