CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	42.200	42.250	42.050	42.050	42.050	748,072
2024-01-24	42.100	42.350	42.100	42.150	42.150	678,155
2024-01-23	42.200	42.300	42.000	42.100	42.100	804,534
2024-01-22	42.250	42.400	42.000	42.150	42.150	939,136
2024-01-19	42.050	42.500	42.050	42.250	42.250	965,960
2024-01-18	42.000	42.400	42.000	42.050	42.050	765,155
2024-01-17	41.850	42.300	41.850	42.050	42.050	1,517,297
2024-01-16	42.600	42.800	42.250	42.250	42.250	1,296,291
2024-01-15	41.800	42.800	41.800	42.750	42.750	1,894,096
2024-01-12	42.100	42.200	41.700	41.750	41.750	1,528,383
2024-01-11	42.150	42.200	42.100	42.150	42.150	715,228
2024-01-10	42.150	42.200	42.000	42.150	42.150	830,767
2024-01-09	42.250	42.300	42.050	42.100	42.100	685,606
2024-01-08	42.300	42.350	42.150	42.250	42.250	513,224
2024-01-05	42.100	42.350	42.100	42.250	42.250	552,420
2024-01-04	42.050	42.400	42.050	42.100	42.100	695,142
2024-01-03	42.450	42.450	42.150	42.150	42.150	645,869
2024-01-02	42.200	42.550	42.000	42.450	42.450	978,302
2023-12-29	42.300	42.350	42.050	42.150	42.150	650,201
2023-12-28	42.150	42.400	42.050	42.350	42.350	793,163
2023-12-27	42.500	42.500	42.150	42.150	42.150	942,962
2023-12-26	42.150	42.600	42.050	42.500	42.500	1,004,913
2023-12-25	42.100	42.200	41.950	42.100	42.100	676,921
2023-12-22	42.000	42.150	41.950	42.000	42.000	813,937
2023-12-21	41.800	42.200	41.800	42.000	42.000	948,607
2023-12-20	42.000	42.400	41.950	42.200	42.200	1,324,322
2023-12-19	42.600	42.650	41.850	42.000	42.000	1,929,068
2023-12-18	43.500	43.500	42.600	42.600	42.600	2,216,672
2023-12-15	44.000	44.000	43.500	43.500	43.500	1,686,704
2023-12-14	43.750	44.100	43.550	43.800	43.800	1,628,307
2023-12-13	43.800	43.900	43.300	43.650	43.650	1,939,165
2023-12-12	44.000	44.000	43.750	43.800	43.800	1,747,927
2023-12-11	43.700	44.000	43.600	43.850	43.850	2,097,713
2023-12-08	44.100	44.200	43.750	43.800	43.800	1,716,161
2023-12-07	44.000	44.200	43.850	44.050	44.050	1,882,025
2023-12-06	44.200	44.400	43.850	43.950	43.950	2,267,636
2023-12-05	44.150	44.200	43.700	44.100	44.100	2,097,414
2023-12-04	44.500	44.500	44.000	44.150	44.150	2,308,784
2023-12-01	44.050	44.800	44.000	44.350	44.350	4,102,037
2023-11-30	44.000	44.050	43.600	43.850	43.850	1,950,930
2023-11-29	43.950	44.000	43.750	44.000	44.000	2,092,319
2023-11-28	43.500	44.400	43.400	43.600	43.600	4,248,624
2023-11-27	43.050	43.850	43.050	43.200	43.200	2,615,545
2023-11-24	42.900	43.100	42.800	43.050	43.050	1,498,766
2023-11-23	43.100	43.250	42.750	42.900	42.900	1,427,162
2023-11-22	42.900	43.150	42.600	43.100	43.100	1,786,930
2023-11-21	43.450	43.450	42.650	42.900	42.900	2,128,128
2023-11-20	43.550	43.650	42.650	43.050	43.050	2,374,052
2023-11-17	43.950	43.950	43.150	43.500	43.500	2,289,370
2023-11-16	44.000	44.150	43.700	43.950	43.950	2,990,740
2023-11-15	43.200	43.750	43.050	43.700	43.700	4,293,833
2023-11-14	43.150	43.900	42.900	42.950	42.950	4,276,263
2023-11-13	43.050	43.100	42.050	42.900	42.900	2,821,831
2023-11-10	42.500	43.100	42.500	42.900	42.900	3,284,885
2023-11-09	42.850	43.200	42.450	42.650	42.650	4,303,712
2023-11-08	42.300	43.000	42.300	42.650	42.650	4,558,113
2023-11-07	41.850	42.200	41.750	42.150	42.150	3,194,719
2023-11-06	41.600	42.000	41.450	41.800	41.800	2,998,793
2023-11-03	40.250	42.200	40.200	41.550	41.550	10,930,252
2023-11-02	39.550	39.750	39.450	39.550	39.550	1,382,578

← NewerPage 12 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.