CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	41.050	41.050	40.550	40.700	38.869	3,250,170
2023-05-08	42.150	42.250	40.100	41.000	39.156	7,771,029
2023-05-05	42.750	42.750	42.600	42.600	40.684	918,019
2023-05-04	42.650	42.850	42.500	42.750	40.827	1,293,848
2023-05-03	42.800	42.800	42.500	42.600	40.684	1,015,796
2023-05-02	42.500	42.850	42.400	42.750	40.827	1,227,681
2023-04-28	42.300	42.800	42.300	42.500	40.588	2,245,196
2023-04-27	42.300	42.500	42.100	42.300	40.397	961,430
2023-04-26	41.950	42.300	41.800	42.150	40.254	1,610,464
2023-04-25	42.700	42.700	41.950	41.950	40.063	1,509,217
2023-04-24	42.000	42.700	41.900	42.500	40.588	878,995
2023-04-21	42.150	42.300	41.800	41.850	39.968	1,493,094
2023-04-20	42.550	42.800	42.150	42.250	40.350	909,720
2023-04-19	42.700	42.900	42.550	42.550	40.636	993,062
2023-04-18	43.000	43.150	42.700	42.700	40.779	1,112,639
2023-04-17	42.950	43.050	42.700	42.900	40.970	1,396,020
2023-04-14	43.250	43.350	43.000	43.050	41.114	960,108
2023-04-13	42.950	43.500	42.950	43.200	41.257	3,499,857
2023-04-12	42.400	43.000	42.400	42.950	41.018	2,337,409
2023-04-11	42.450	42.700	42.400	42.500	40.588	1,064,361
2023-04-10	42.300	42.550	42.250	42.450	40.541	1,055,672
2023-04-07	41.800	42.300	41.800	42.300	40.397	898,168
2023-04-06	41.800	42.100	41.650	41.800	39.920	2,022,517
2023-03-31	42.400	42.500	41.900	41.900	40.015	1,982,677
2023-03-30	42.250	42.500	42.250	42.400	40.493	1,002,311
2023-03-29	42.700	42.700	42.100	42.150	40.254	2,394,678
2023-03-28	42.350	42.700	42.350	42.450	40.541	1,222,455
2023-03-27	42.550	42.750	42.300	42.350	40.445	1,877,002
2023-03-24	42.900	42.900	42.400	42.550	40.636	1,913,417
2023-03-23	42.450	42.950	42.300	42.650	40.732	2,270,899
2023-03-22	42.350	42.500	42.150	42.450	40.541	1,501,019
2023-03-21	42.150	42.250	41.850	42.050	40.159	1,805,422
2023-03-20	41.300	42.050	41.300	42.000	40.111	1,583,439
2023-03-17	41.550	41.600	41.200	41.200	39.347	2,515,615
2023-03-16	41.500	41.600	41.000	41.200	39.347	2,242,927
2023-03-15	41.400	42.000	41.400	41.650	39.777	2,209,576
2023-03-14	41.500	41.550	41.200	41.250	39.395	3,474,990
2023-03-13	41.850	42.100	41.200	41.850	39.968	4,072,211
2023-03-10	42.500	42.750	42.000	42.200	40.302	4,318,438
2023-03-09	43.300	43.300	42.750	42.800	40.875	4,552,466
2023-03-08	43.700	43.800	42.350	43.400	41.448	10,276,458
2023-03-07	45.150	45.850	45.100	45.600	43.549	1,691,649
2023-03-06	44.950	45.200	44.850	45.100	43.071	1,369,835
2023-03-03	44.550	44.800	44.450	44.800	42.785	934,335
2023-03-02	44.400	44.550	44.200	44.550	42.546	942,396
2023-03-01	44.200	44.450	43.800	44.400	42.403	1,184,440
2023-02-24	44.750	44.900	44.300	44.450	42.451	1,011,585
2023-02-23	44.350	45.150	44.350	44.650	42.642	2,005,771
2023-02-22	44.150	44.300	43.900	44.200	42.212	945,353
2023-02-21	44.200	44.450	44.050	44.250	42.260	821,333
2023-02-20	44.000	44.250	43.850	44.200	42.212	1,024,032
2023-02-17	43.600	44.200	43.550	44.200	42.212	1,360,753
2023-02-16	43.850	44.100	43.500	43.550	41.591	1,934,665
2023-02-15	44.550	44.650	43.800	43.850	41.878	1,622,978
2023-02-14	44.300	44.500	44.100	44.500	42.498	1,513,724
2023-02-13	43.600	44.150	43.350	44.100	42.116	1,223,726
2023-02-10	43.650	43.650	43.300	43.600	41.639	985,579
2023-02-09	43.900	44.200	43.550	43.650	41.687	1,744,366
2023-02-08	44.250	44.350	43.950	44.000	42.021	1,404,859
2023-02-07	43.800	44.350	43.800	44.200	42.212	1,987,931

← NewerPage 15 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.