CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	43.350	43.700	43.250	43.700	41.734	1,616,726
2023-02-03	43.250	43.500	43.050	43.350	41.400	1,739,201
2023-02-02	43.500	43.800	43.150	43.250	41.305	2,160,275
2023-02-01	43.300	43.450	43.100	43.400	41.448	1,221,824
2023-01-31	42.850	43.200	42.800	43.200	41.257	1,530,334
2023-01-30	42.800	43.150	42.650	42.900	40.970	2,033,080
2023-01-17	42.900	42.950	42.450	42.450	40.541	1,009,263
2023-01-16	42.400	42.950	42.400	42.900	40.970	1,265,364
2023-01-13	42.450	42.650	42.400	42.400	40.493	1,050,868
2023-01-12	42.400	42.750	42.200	42.400	40.493	1,579,488
2023-01-11	43.250	43.300	42.400	42.400	40.493	2,610,082
2023-01-10	43.050	43.300	42.700	43.200	41.257	3,365,266
2023-01-09	42.550	43.150	42.400	42.600	40.684	3,114,537
2023-01-06	42.300	42.850	42.200	42.300	40.397	1,937,637
2023-01-05	42.000	42.150	41.900	41.900	40.015	858,341
2023-01-04	42.100	42.200	41.900	41.900	40.015	718,813
2023-01-03	41.800	42.250	41.400	42.100	40.206	1,411,644
2022-12-30	42.300	42.300	41.850	41.850	39.968	1,090,699
2022-12-29	41.850	42.300	41.600	42.150	40.254	1,207,768
2022-12-28	41.900	42.400	41.850	42.000	40.111	1,261,007
2022-12-27	42.200	42.400	42.000	42.000	40.111	801,943
2022-12-26	41.950	42.200	41.750	42.200	40.302	708,574
2022-12-23	41.400	41.850	41.250	41.850	39.968	916,289
2022-12-22	41.800	41.900	41.450	41.600	39.729	1,608,643
2022-12-21	41.350	41.950	41.350	41.500	39.633	1,014,268
2022-12-20	42.200	42.450	41.250	41.350	39.490	2,822,615
2022-12-19	42.800	42.950	42.250	42.300	40.397	2,284,237
2022-12-16	42.800	43.300	42.100	42.800	40.875	3,571,008
2022-12-15	43.050	43.300	42.800	42.850	40.923	1,791,808
2022-12-14	43.300	43.300	42.550	42.850	40.923	1,577,285
2022-12-13	43.500	43.650	42.750	42.850	40.923	2,112,568
2022-12-12	42.600	43.500	42.500	43.350	41.400	2,976,837
2022-12-09	43.200	43.400	42.550	42.650	40.732	2,333,025
2022-12-08	42.800	43.350	42.450	43.050	41.114	3,544,966
2022-12-07	42.050	43.900	42.050	42.150	40.254	7,606,796
2022-12-06	41.200	42.450	41.200	42.050	40.159	3,662,166
2022-12-05	41.950	41.950	41.150	41.300	39.442	3,473,623
2022-12-02	41.950	42.300	41.700	41.800	39.920	3,543,081
2022-12-01	40.900	41.700	40.900	41.700	39.824	3,683,695
2022-11-30	40.500	40.850	40.450	40.650	38.822	3,420,919
2022-11-29	40.400	40.600	40.150	40.400	38.583	1,549,596
2022-11-28	40.400	40.600	40.000	40.400	38.583	1,901,310
2022-11-25	40.250	40.650	40.250	40.400	38.583	1,882,931
2022-11-24	40.450	40.500	39.950	40.200	38.392	2,853,928
2022-11-23	39.900	40.400	39.750	40.250	38.440	3,389,937
2022-11-22	40.200	40.250	39.800	39.800	38.010	2,971,466
2022-11-21	39.850	40.250	39.700	40.150	38.344	3,168,197
2022-11-18	40.000	40.200	39.400	39.550	37.771	4,115,058
2022-11-17	39.800	40.150	39.500	39.900	38.105	2,673,967
2022-11-16	40.200	40.350	39.750	39.750	37.962	4,175,043
2022-11-15	40.100	40.350	39.750	40.000	38.201	5,507,014
2022-11-14	39.300	40.450	39.200	40.250	38.440	6,365,793
2022-11-11	39.250	39.800	39.100	39.100	37.341	6,772,613
2022-11-10	38.750	39.000	38.450	38.700	36.959	4,743,701
2022-11-09	39.000	39.250	38.600	38.800	37.055	7,422,936
2022-11-08	38.700	39.300	38.350	38.900	37.150	8,291,039
2022-11-07	39.950	39.950	38.100	38.600	36.864	17,084,425
2022-11-04	40.000	41.500	39.000	40.100	38.296	20,721,627
2022-11-03	44.800	44.850	42.700	42.700	40.779	9,634,779
2022-11-02	47.300	47.650	47.000	47.400	45.268	1,484,307

← NewerPage 16 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.