CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	52.800	54.500	52.300	53.900	53.900	7,597,455
2024-05-02	51.700	52.800	51.500	52.300	52.300	5,135,407
2024-04-30	51.800	51.800	51.200	51.700	51.700	2,644,061
2024-04-29	51.400	51.800	50.900	51.800	51.800	3,825,641
2024-04-26	51.800	51.900	50.800	51.400	51.400	5,178,653
2024-04-25	51.000	52.400	50.800	51.400	51.400	10,189,125
2024-04-24	50.300	50.800	49.300	50.500	50.500	5,240,329
2024-04-23	50.100	50.300	48.700	49.800	49.800	4,266,077
2024-04-22	50.800	51.700	49.100	49.500	49.500	10,638,853
2024-04-19	49.950	51.700	48.700	50.200	50.200	15,903,042
2024-04-18	48.100	50.900	48.000	49.900	49.900	15,116,115
2024-04-17	47.700	48.500	47.700	48.450	48.450	3,650,919
2024-04-16	48.500	48.500	47.150	47.300	47.300	5,557,945
2024-04-15	49.150	49.600	48.850	48.900	48.900	3,320,985
2024-04-12	49.250	49.800	48.850	49.550	49.550	3,292,425
2024-04-11	50.000	50.000	48.650	49.200	49.200	4,533,128
2024-04-10	49.500	50.000	48.950	49.500	49.500	8,579,491
2024-04-09	47.950	48.900	47.800	48.550	48.550	4,983,769
2024-04-08	48.000	48.200	47.350	47.700	47.700	3,152,964
2024-04-03	46.900	47.800	46.900	47.700	47.700	3,611,012
2024-04-02	46.800	46.950	46.200	46.850	46.850	2,773,142
2024-04-01	47.900	47.950	46.700	46.800	46.800	3,034,980
2024-03-29	47.450	47.650	47.150	47.400	47.400	1,771,547
2024-03-28	47.900	48.000	47.100	47.300	47.300	2,586,791
2024-03-27	45.950	47.900	45.950	47.600	47.600	9,403,987
2024-03-26	45.800	46.900	45.500	45.500	45.500	3,812,341
2024-03-25	45.600	45.850	45.350	45.800	45.800	1,490,276
2024-03-22	46.000	46.000	45.550	45.750	45.750	2,033,385
2024-03-21	45.450	45.850	45.150	45.850	45.850	3,212,601
2024-03-20	45.300	45.850	45.250	45.450	45.450	3,824,065
2024-03-19	44.800	45.600	44.800	45.300	45.300	2,189,623
2024-03-18	44.450	45.000	44.300	44.800	44.800	1,705,290
2024-03-15	44.600	44.650	43.950	44.350	44.350	4,159,985
2024-03-14	45.350	45.600	44.800	44.900	44.900	2,364,085
2024-03-13	44.650	45.450	44.600	45.300	45.300	4,358,893
2024-03-12	45.500	45.500	44.450	44.650	44.650	3,882,365
2024-03-11	45.000	45.700	45.000	45.250	45.250	4,993,082
2024-03-08	44.500	44.800	44.000	44.700	44.700	4,754,785
2024-03-07	44.000	44.250	43.500	44.200	44.200	4,317,159
2024-03-06	44.200	44.700	44.100	44.250	44.250	3,542,013
2024-03-05	43.600	44.100	43.500	43.900	43.900	2,708,564
2024-03-04	43.750	43.800	43.400	43.550	43.550	1,502,737
2024-03-01	43.100	44.100	43.100	43.700	43.700	3,225,879
2024-02-29	42.950	43.150	42.650	42.950	42.950	1,670,651
2024-02-27	42.900	43.100	42.750	42.800	42.800	1,230,886
2024-02-26	42.650	43.050	42.500	42.900	42.900	1,372,288
2024-02-23	42.900	42.900	42.650	42.650	42.650	1,189,460
2024-02-22	43.300	43.300	42.900	42.950	42.950	965,258
2024-02-21	42.800	43.250	42.750	43.250	43.250	1,569,990
2024-02-20	43.050	43.150	42.700	42.700	42.700	1,198,965
2024-02-19	42.350	43.200	42.100	42.900	42.900	1,899,961
2024-02-16	41.950	42.450	41.950	42.250	42.250	1,325,474
2024-02-15	42.000	42.200	41.750	41.900	41.900	1,786,804
2024-02-05	42.100	42.150	41.900	42.000	42.000	681,012
2024-02-02	42.350	42.400	42.150	42.200	42.200	675,002
2024-02-01	42.350	42.750	42.300	42.300	42.300	1,096,359
2024-01-31	41.800	42.550	41.750	42.300	42.300	1,714,352
2024-01-30	42.250	42.350	41.800	41.800	41.800	1,349,466
2024-01-29	42.300	42.500	42.200	42.250	42.250	632,080
2024-01-26	42.050	42.350	41.900	42.300	42.300	643,928

← NewerPage 11 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.