CTCI Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	53.000	54.000	52.700	53.600	53.600	3,071,095
2024-07-30	52.300	53.200	52.000	53.200	53.200	2,866,232
2024-07-29	53.100	53.400	52.100	52.900	52.900	4,944,550
2024-07-26	52.600	53.500	52.300	53.100	53.100	4,362,056
2024-07-23	52.900	53.800	52.800	53.600	53.600	4,903,764
2024-07-22	53.700	54.100	51.500	52.600	52.600	5,250,707
2024-07-19	53.100	54.200	52.500	53.100	53.100	7,836,608
2024-07-18	51.100	53.400	50.900	52.600	52.600	4,963,852
2024-07-17	51.800	51.900	51.000	51.400	51.400	1,789,230
2024-07-16	51.000	52.400	50.800	51.400	51.400	5,358,431
2024-07-15	51.000	51.000	50.200	50.600	50.600	2,988,777
2024-07-12	50.800	51.600	50.300	50.800	50.800	5,794,744
2024-07-11	52.300	53.000	52.300	52.800	52.800	5,847,471
2024-07-10	53.100	53.100	52.200	52.200	52.200	4,452,719
2024-07-09	54.600	54.600	52.400	53.200	53.200	5,638,890
2024-07-08	55.100	55.600	54.200	54.500	54.500	4,530,479
2024-07-05	54.200	55.200	53.600	54.600	54.600	5,813,489
2024-07-04	53.500	54.300	53.200	53.600	53.600	4,748,710
2024-07-03	52.800	53.600	52.800	53.400	53.400	2,846,796
2024-07-02	53.500	53.700	52.900	53.200	53.200	3,548,476
2024-07-01	53.000	53.100	52.300	53.100	53.100	2,652,979
2024-06-28	52.600	53.200	52.000	53.000	53.000	4,020,246
2024-06-27	51.900	52.900	51.500	52.900	52.900	4,589,229
2024-06-26	52.300	53.300	51.500	51.800	51.800	4,585,066
2024-06-25	53.500	53.600	52.300	52.400	52.400	7,961,636
2024-06-24	52.600	53.600	51.700	53.500	53.500	11,573,253
2024-06-21	52.500	53.300	51.600	52.600	52.600	11,635,552
2024-06-20	53.000	53.200	51.800	52.800	52.800	9,587,531
2024-06-19	51.400	53.000	50.700	52.400	52.400	11,805,128
2024-06-18	50.100	51.400	50.000	50.900	50.900	5,818,168
2024-06-17	49.650	50.000	49.400	49.950	49.950	3,493,382
2024-06-14	49.000	49.700	48.900	49.500	49.500	3,402,204
2024-06-13	48.800	49.150	48.400	49.050	49.050	3,316,810
2024-06-12	48.250	48.700	48.000	48.650	48.650	2,185,630
2024-06-11	48.800	48.800	48.000	48.000	48.000	2,452,999
2024-06-07	48.000	48.900	48.000	48.800	48.800	3,005,127
2024-06-06	48.500	48.550	47.900	48.200	48.200	1,652,033
2024-06-05	48.800	48.900	48.450	48.500	48.500	2,034,882
2024-06-04	48.450	48.750	47.950	48.700	48.700	3,189,359
2024-06-03	48.450	48.550	48.150	48.300	48.300	2,170,388
2024-05-31	47.550	48.200	47.450	48.200	48.200	2,650,598
2024-05-30	47.550	47.600	47.250	47.350	47.350	1,223,516
2024-05-29	47.900	47.900	47.500	47.650	47.650	1,933,068
2024-05-28	47.400	47.950	47.350	47.900	47.900	1,861,244
2024-05-27	47.250	47.450	46.900	47.300	47.300	2,535,658
2024-05-24	47.100	47.300	46.550	47.150	47.150	3,695,172
2024-05-23	47.800	47.800	47.200	47.400	47.400	3,499,708
2024-05-22	48.200	48.400	48.000	48.150	48.150	2,114,009
2024-05-21	47.950	48.150	47.350	47.950	47.950	2,702,538
2024-05-20	48.100	48.900	47.800	48.000	48.000	4,074,285
2024-05-17	47.250	48.100	47.250	47.950	47.950	2,923,438
2024-05-16	47.350	47.650	47.050	47.450	47.450	4,489,989
2024-05-15	47.400	47.650	47.150	47.250	47.250	3,236,346
2024-05-14	47.550	47.700	47.150	47.300	47.300	3,933,844
2024-05-13	48.550	48.550	47.300	47.550	47.550	5,436,855
2024-05-10	47.950	48.750	47.900	48.750	48.750	4,956,992
2024-05-09	47.600	48.300	47.450	47.550	47.550	4,319,412
2024-05-08	48.500	48.700	47.650	47.800	47.800	5,858,822
2024-05-07	48.100	49.050	47.150	48.150	48.150	13,306,445
2024-05-06	51.100	51.900	48.550	48.550	48.550	29,809,964

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	1.8960 TWD
2022-07-01	2.2603 TWD
2021-08-20	0.8660 TWD
2020-07-24	1.2398 TWD
2019-07-25	2.2549 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.