CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.500	39.850	39.500	39.800	39.800	731,485
2023-10-31	39.900	39.950	39.400	39.450	39.450	1,126,105
2023-10-30	40.000	40.050	39.600	39.850	39.850	905,009
2023-10-27	39.850	40.050	39.800	39.900	39.900	1,111,166
2023-10-26	39.750	39.900	39.500	39.800	39.800	885,731
2023-10-25	39.550	39.900	39.550	39.800	39.800	1,280,261
2023-10-24	39.950	40.000	39.400	39.500	39.500	1,393,767
2023-10-23	39.750	40.000	39.400	39.950	39.950	1,988,905
2023-10-20	39.700	39.850	39.150	39.500	39.500	1,825,635
2023-10-19	39.350	39.600	39.200	39.450	39.450	1,654,542
2023-10-18	39.750	39.750	39.300	39.500	39.500	2,379,032
2023-10-17	40.150	40.150	39.600	39.750	39.750	1,983,824
2023-10-16	39.500	40.750	39.500	40.150	40.150	3,316,594
2023-10-13	39.850	39.850	39.300	39.350	39.350	1,604,159
2023-10-12	39.450	39.850	39.400	39.850	39.850	1,544,173
2023-10-11	39.600	39.600	39.150	39.450	39.450	1,832,848
2023-10-06	39.100	39.100	38.850	39.050	39.050	1,566,379
2023-10-05	39.000	39.200	38.950	38.950	38.950	1,201,683
2023-10-04	39.200	39.200	38.850	39.000	39.000	1,302,256
2023-10-03	39.350	39.500	39.100	39.200	39.200	908,687
2023-10-02	39.450	39.450	39.250	39.350	39.350	827,417
2023-09-28	39.450	39.750	39.300	39.450	39.450	763,361
2023-09-27	39.500	39.650	39.200	39.450	39.450	1,000,045
2023-09-26	39.750	39.750	39.450	39.450	39.450	826,560
2023-09-25	39.650	39.950	39.650	39.700	39.700	731,025
2023-09-22	39.800	39.900	39.200	39.650	39.650	949,573
2023-09-21	40.300	40.350	39.900	40.000	40.000	853,004
2023-09-20	40.300	40.550	40.250	40.300	40.300	845,208
2023-09-19	40.250	40.400	40.200	40.300	40.300	873,853
2023-09-18	40.200	40.350	40.050	40.200	40.200	741,087
2023-09-15	40.350	40.450	40.050	40.100	40.100	1,029,070
2023-09-14	40.100	40.300	40.100	40.200	40.200	830,440
2023-09-13	40.000	40.300	39.950	40.100	40.100	1,162,558
2023-09-12	39.950	40.200	39.800	40.000	40.000	1,016,718
2023-09-11	40.600	40.600	39.750	39.950	39.950	1,298,121
2023-09-08	40.200	40.700	40.000	40.400	40.400	1,476,191
2023-09-07	40.800	40.900	40.050	40.100	40.100	2,384,470
2023-09-06	40.200	41.150	40.200	40.750	40.750	4,746,220
2023-09-05	39.900	40.000	39.800	39.950	39.950	854,562
2023-09-04	39.600	39.900	39.500	39.700	39.700	896,301
2023-09-01	39.400	39.850	39.400	39.550	39.550	1,136,215
2023-08-31	39.400	39.500	39.300	39.450	39.450	521,308
2023-08-30	38.950	39.450	38.950	39.350	39.350	730,204
2023-08-29	39.050	39.050	38.750	38.950	38.950	1,316,563
2023-08-28	38.850	39.200	38.850	39.000	39.000	1,119,848
2023-08-25	38.800	38.950	38.600	38.800	38.800	1,041,898
2023-08-24	39.000	39.000	38.700	38.800	38.800	1,365,920
2023-08-23	39.000	39.100	38.650	38.850	38.850	1,942,820
2023-08-22	39.200	39.250	38.850	39.000	39.000	1,839,209
2023-08-21	39.850	39.850	39.150	39.200	39.200	1,258,359
2023-08-18	39.300	39.600	39.200	39.600	39.600	940,706
2023-08-17	39.400	39.550	39.000	39.350	39.350	1,908,380
2023-08-16	39.550	39.600	39.000	39.350	39.350	1,317,346
2023-08-15	39.750	39.850	39.200	39.550	39.550	1,633,244
2023-08-14	40.050	40.050	39.550	39.600	39.600	1,777,195
2023-08-11	40.050	40.200	39.950	40.050	40.050	880,351
2023-08-10	40.100	40.150	39.850	40.100	40.100	1,114,369
2023-08-09	40.050	40.250	40.000	40.100	40.100	786,945
2023-08-08	40.200	40.200	39.900	40.050	40.050	1,335,777
2023-08-07	40.150	40.350	40.000	40.350	40.350	1,193,166

← NewerPage 13 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.