CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	40.000	40.300	39.850	40.150	40.150	849,812
2023-08-02	40.200	40.600	40.000	40.000	40.000	1,666,274
2023-08-01	40.350	40.450	40.100	40.250	40.250	1,256,693
2023-07-31	40.400	40.550	40.300	40.350	40.350	1,465,848
2023-07-28	40.300	40.400	40.200	40.400	40.400	965,761
2023-07-27	40.450	40.450	40.150	40.250	40.250	794,179
2023-07-26	40.100	40.350	40.000	40.300	40.300	934,297
2023-07-25	40.500	40.500	39.950	40.050	40.050	2,334,524
2023-07-24	40.450	40.700	40.050	40.550	40.550	1,383,614
2023-07-21	40.500	40.750	40.400	40.450	40.450	1,264,609
2023-07-20	40.150	40.550	40.050	40.500	40.500	952,989
2023-07-19	40.100	40.250	39.950	40.100	40.100	1,630,161
2023-07-18	40.500	40.500	40.000	40.100	40.100	1,429,737
2023-07-17	39.950	40.800	39.950	40.500	40.500	1,456,835
2023-07-14	39.950	40.050	39.800	39.900	39.900	1,300,497
2023-07-13	39.900	40.100	39.850	39.900	39.900	732,821
2023-07-12	40.150	40.150	39.750	39.800	39.800	1,025,226
2023-07-11	40.100	40.100	39.850	39.900	39.900	732,773
2023-07-10	39.750	40.100	39.700	39.800	39.800	1,402,778
2023-07-07	40.050	40.100	39.600	39.750	39.750	2,763,500
2023-07-06	40.200	40.700	40.050	40.200	40.200	4,310,249
2023-07-05	42.100	42.200	42.050	42.150	40.254	2,629,919
2023-07-04	42.150	42.200	42.050	42.100	40.206	1,626,235
2023-07-03	42.200	42.200	42.050	42.150	40.254	1,369,601
2023-06-30	42.000	42.150	41.950	42.100	40.206	653,138
2023-06-29	42.150	42.150	41.900	42.050	40.159	789,803
2023-06-28	41.900	42.050	41.900	41.950	40.063	578,205
2023-06-27	41.950	42.100	41.850	41.900	40.015	1,001,931
2023-06-26	41.800	42.050	41.700	41.950	40.063	839,251
2023-06-21	41.750	41.950	41.650	41.750	39.872	964,604
2023-06-20	42.050	42.050	41.700	41.750	39.872	604,657
2023-06-19	41.800	41.950	41.700	41.950	40.063	734,033
2023-06-16	42.100	42.150	41.650	41.650	39.777	1,721,825
2023-06-15	42.100	42.200	42.050	42.100	40.206	986,470
2023-06-14	42.150	42.250	41.950	42.100	40.206	1,104,557
2023-06-13	42.000	42.050	41.850	42.000	40.111	1,229,663
2023-06-12	42.200	42.200	41.800	41.950	40.063	871,645
2023-06-09	42.150	42.150	41.950	42.000	40.111	979,341
2023-06-08	42.350	42.350	41.800	41.900	40.015	1,281,176
2023-06-07	42.100	42.450	41.950	42.350	40.445	1,737,228
2023-06-06	42.000	42.150	41.900	41.950	40.063	1,085,646
2023-06-05	42.000	42.100	41.700	41.750	39.872	1,109,006
2023-06-02	41.400	42.000	41.350	41.800	39.920	2,347,491
2023-06-01	40.850	41.250	40.850	41.150	39.299	1,521,863
2023-05-31	41.000	41.150	40.850	40.850	39.013	2,347,654
2023-05-30	41.300	41.350	40.950	41.050	39.204	1,406,259
2023-05-29	41.200	41.400	41.050	41.250	39.395	1,369,077
2023-05-26	41.100	41.200	40.900	41.100	39.251	1,317,750
2023-05-25	41.500	41.500	41.050	41.050	39.204	1,580,260
2023-05-24	41.700	41.700	41.500	41.600	39.729	702,846
2023-05-23	41.700	41.800	41.400	41.650	39.777	1,091,191
2023-05-22	41.400	41.800	41.300	41.700	39.824	1,122,409
2023-05-19	41.000	41.500	41.000	41.400	39.538	1,307,185
2023-05-18	40.800	41.150	40.800	41.050	39.204	2,102,899
2023-05-17	40.700	41.000	40.500	40.900	39.060	2,956,885
2023-05-16	41.000	41.000	40.350	40.800	38.965	1,712,648
2023-05-15	40.800	41.350	40.550	40.800	38.965	2,483,756
2023-05-12	40.200	40.850	40.200	40.800	38.965	1,592,160
2023-05-11	40.300	40.600	40.250	40.250	38.440	2,231,242
2023-05-10	40.650	40.650	40.250	40.300	38.487	3,034,177

← NewerPage 14 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.