Cica-Huntek Chemical Technology Taiwan Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 186.00 | 190.00 | 184.50 | 185.50 | 185.50 | 125,588 |
| 2026-10-19 | 186.00 | 187.50 | 181.00 | 186.00 | 186.00 | 138,030 |
| 2026-10-16 | 196.00 | 198.00 | 190.00 | 191.00 | 191.00 | 154,438 |
| 2026-10-15 | 197.00 | 199.00 | 194.00 | 195.00 | 195.00 | 168,079 |
| 2026-10-14 | 214.00 | 214.00 | 203.50 | 204.00 | 204.00 | 47,017 |
| 2026-10-13 | 209.00 | 209.00 | 199.50 | 201.50 | 201.50 | 179,199 |
| 2026-10-12 | 210.00 | 213.00 | 209.50 | 213.00 | 213.00 | 81,375 |
| 2026-10-08 | 218.00 | 218.50 | 212.50 | 213.50 | 213.50 | 107,001 |
| 2026-10-07 | 221.00 | 221.00 | 217.00 | 217.00 | 217.00 | 47,000 |
| 2026-10-06 | 223.00 | 226.00 | 218.00 | 220.50 | 220.50 | 95,100 |
| 2026-10-05 | 222.00 | 223.50 | 220.00 | 223.00 | 223.00 | 85,370 |
| 2026-10-02 | 220.50 | 222.00 | 219.50 | 220.50 | 220.50 | 53,067 |
| 2026-10-01 | 219.00 | 222.50 | 218.00 | 221.00 | 221.00 | 115,000 |
| 2026-09-30 | 219.00 | 221.00 | 216.50 | 218.00 | 218.00 | 48,116 |
| 2026-09-29 | 216.00 | 218.00 | 214.00 | 217.50 | 217.50 | 50,125 |
| 2026-09-24 | 216.00 | 216.00 | 213.50 | 214.00 | 214.00 | 25,002 |
| 2026-09-23 | 218.00 | 223.00 | 217.50 | 218.00 | 218.00 | 30,001 |
| 2026-09-22 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | 48,043 |
| 2026-09-21 | 233.50 | 233.50 | 220.00 | 220.00 | 220.00 | 53,000 |
| 2026-09-18 | 220.50 | 223.00 | 216.00 | 223.00 | 223.00 | 54,416 |
| 2026-09-17 | 210.00 | 218.00 | 210.00 | 216.00 | 216.00 | 127,250 |
| 2026-09-16 | 206.00 | 210.00 | 206.00 | 207.50 | 207.50 | 27,048 |
| 2026-09-15 | 205.50 | 210.00 | 205.50 | 207.00 | 207.00 | 36,014 |
| 2026-09-14 | 211.50 | 213.00 | 206.00 | 206.50 | 206.50 | 76,100 |
| 2026-09-11 | 218.00 | 222.00 | 210.50 | 213.00 | 213.00 | 167,009 |
| 2026-09-10 | 223.50 | 223.50 | 219.00 | 222.00 | 222.00 | 49,001 |
| 2026-09-09 | 223.00 | 228.00 | 223.00 | 226.50 | 226.50 | 43,100 |
| 2026-09-08 | 225.50 | 226.50 | 222.50 | 223.00 | 223.00 | 62,000 |
| 2026-09-07 | 225.00 | 232.50 | 225.00 | 227.50 | 227.50 | 63,003 |
| 2026-09-04 | 220.50 | 227.00 | 217.00 | 225.00 | 225.00 | 89,056 |
| 2026-09-03 | 224.00 | 225.00 | 219.00 | 219.00 | 219.00 | 86,101 |
| 2026-09-02 | 225.50 | 227.00 | 225.00 | 225.00 | 225.00 | 16,013 |
| 2026-09-01 | 221.00 | 230.00 | 220.00 | 229.00 | 229.00 | 61,200 |
| 2026-08-31 | 226.50 | 229.50 | 220.00 | 222.00 | 222.00 | 84,051 |
| 2026-08-28 | 238.50 | 238.50 | 231.00 | 231.00 | 231.00 | 53,020 |
| 2026-08-27 | 228.50 | 241.50 | 228.50 | 237.50 | 237.50 | 134,030 |
| 2026-08-26 | 228.00 | 230.00 | 223.50 | 226.00 | 226.00 | 52,000 |
| 2026-08-25 | 223.00 | 226.50 | 218.00 | 223.00 | 223.00 | 59,020 |
| 2026-08-24 | 229.00 | 232.00 | 222.50 | 223.00 | 223.00 | 87,100 |
| 2026-08-21 | 227.50 | 231.00 | 226.00 | 229.00 | 229.00 | 63,005 |
| 2026-08-20 | 231.00 | 231.00 | 223.00 | 226.50 | 226.50 | 63,000 |
| 2026-08-19 | 230.00 | 230.00 | 223.00 | 228.00 | 228.00 | 96,013 |
| 2026-08-18 | 235.00 | 237.50 | 231.50 | 232.00 | 232.00 | 38,018 |
| 2026-08-17 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 44,005 |
| 2026-08-14 | 245.00 | 245.00 | 237.00 | 238.00 | 238.00 | 108,000 |
| 2026-08-13 | 250.50 | 255.00 | 245.00 | 245.00 | 245.00 | 242,032 |
| 2026-08-12 | 241.00 | 249.50 | 241.00 | 246.50 | 246.50 | 55,017 |
| 2026-08-11 | 251.00 | 251.00 | 239.00 | 243.00 | 243.00 | 103,250 |
| 2026-08-10 | 246.50 | 253.00 | 245.00 | 247.50 | 247.50 | 85,272 |
| 2026-08-07 | 254.00 | 254.00 | 245.00 | 245.50 | 245.50 | 70,583 |
| 2026-08-06 | 250.00 | 255.00 | 245.00 | 253.50 | 253.50 | 73,051 |
| 2026-08-05 | 251.50 | 255.50 | 250.00 | 250.00 | 250.00 | 131,724 |
| 2026-08-04 | 248.50 | 258.50 | 248.50 | 256.00 | 249.00 | 138,065 |
| 2026-08-03 | 247.00 | 252.50 | 245.00 | 248.50 | 241.71 | 172,000 |
| 2026-07-31 | 248.50 | 253.00 | 241.00 | 247.00 | 240.25 | 105,367 |
| 2026-07-30 | 245.00 | 246.00 | 222.50 | 232.50 | 226.14 | 309,104 |
| 2026-07-29 | 268.00 | 268.00 | 241.50 | 245.50 | 238.79 | 261,061 |
| 2026-07-28 | 282.00 | 282.00 | 265.00 | 265.00 | 257.75 | 140,139 |
| 2026-07-27 | 299.50 | 299.50 | 286.00 | 290.00 | 282.07 | 132,005 |
| 2026-07-24 | 299.50 | 307.00 | 296.00 | 299.50 | 291.31 | 68,002 |
Page 1 of 16 · 913 trading daysOlder →
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.