CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	46.650	47.300	46.500	47.300	45.172	2,189,492
2022-10-31	46.950	47.300	46.600	46.900	44.790	1,389,672
2022-10-28	47.300	47.600	46.550	46.650	44.552	1,706,392
2022-10-27	46.600	47.400	46.500	47.350	45.220	3,049,982
2022-10-26	46.000	46.600	45.700	46.600	44.504	2,263,349
2022-10-25	45.500	46.150	45.200	45.950	43.883	1,714,641
2022-10-24	46.750	46.750	45.250	45.400	43.358	2,552,375
2022-10-21	45.700	46.750	45.600	46.200	44.122	3,091,602
2022-10-20	45.800	45.800	44.450	45.600	43.549	3,986,312
2022-10-19	44.900	46.200	44.900	46.200	44.122	2,851,098
2022-10-18	44.600	45.350	44.300	45.200	43.167	1,899,658
2022-10-17	44.050	44.700	43.250	44.450	42.451	2,056,139
2022-10-14	44.500	44.850	44.200	44.400	42.403	1,814,849
2022-10-13	45.400	45.650	43.950	44.150	42.164	2,339,126
2022-10-12	45.850	46.000	45.200	45.350	43.310	1,966,203
2022-10-11	46.400	46.450	45.650	45.850	43.788	2,461,414
2022-10-07	46.150	47.150	46.150	46.600	44.504	2,478,849
2022-10-06	45.900	46.000	45.600	45.800	43.740	1,174,917
2022-10-05	46.300	46.300	46.000	46.050	43.979	1,384,267
2022-10-04	46.100	46.400	45.800	45.950	43.883	1,664,647
2022-10-03	45.200	46.000	45.200	45.850	43.788	2,981,998
2022-09-30	46.000	46.150	45.150	45.600	43.549	3,863,282
2022-09-29	46.150	46.800	46.150	46.700	44.599	2,126,233
2022-09-28	48.050	48.150	46.000	46.050	43.979	3,052,407
2022-09-27	47.250	48.350	46.550	48.000	45.841	2,551,048
2022-09-26	48.000	48.300	47.200	47.250	45.125	3,139,407
2022-09-23	49.550	49.650	48.750	49.000	46.796	3,095,678
2022-09-22	48.800	49.500	48.350	49.500	47.273	5,164,978
2022-09-21	48.300	48.900	48.100	48.900	46.700	3,782,746
2022-09-20	47.050	49.000	47.050	48.300	46.127	4,273,868
2022-09-19	47.650	47.650	46.300	46.850	44.743	3,207,176
2022-09-16	47.850	47.950	47.450	47.650	45.507	2,265,848
2022-09-15	47.300	48.000	47.300	47.850	45.698	1,900,229
2022-09-14	47.100	47.450	46.550	47.300	45.172	1,883,558
2022-09-13	47.800	48.050	47.450	47.600	45.459	2,248,148
2022-09-12	48.200	48.200	47.300	47.550	45.411	2,636,534
2022-09-08	48.650	49.700	47.700	47.800	45.650	6,725,868
2022-09-07	48.400	48.700	47.900	48.400	46.223	3,164,321
2022-09-06	49.000	49.350	48.050	48.350	46.175	6,794,289
2022-09-05	46.450	49.000	46.450	48.850	46.653	11,102,603
2022-09-02	45.050	46.150	45.000	45.950	43.883	3,117,170
2022-09-01	44.950	44.950	44.500	44.600	42.594	1,454,836
2022-08-31	45.400	45.450	45.050	45.050	43.024	926,999
2022-08-30	45.300	45.850	45.150	45.350	43.310	918,227
2022-08-29	45.300	45.550	44.700	45.300	43.262	1,416,518
2022-08-26	45.000	46.050	45.000	45.950	43.883	2,025,884
2022-08-25	45.000	45.150	44.850	44.950	42.928	1,039,841
2022-08-24	45.050	45.150	44.700	45.000	42.976	837,954
2022-08-23	44.850	45.200	44.800	44.950	42.928	675,697
2022-08-22	45.400	45.450	44.700	45.200	43.167	650,312
2022-08-19	45.450	45.600	45.200	45.350	43.310	853,688
2022-08-18	45.700	46.200	45.350	45.550	43.501	1,435,938
2022-08-17	45.000	46.000	45.000	45.650	43.597	1,873,557
2022-08-16	44.450	45.250	44.350	45.000	42.976	2,696,339
2022-08-15	44.600	44.800	44.300	44.600	42.594	1,782,361
2022-08-12	44.500	44.700	44.250	44.600	42.594	1,208,846
2022-08-11	44.200	44.500	44.000	44.500	42.498	1,289,938
2022-08-10	43.600	44.200	43.600	44.100	42.116	1,108,924
2022-08-09	43.450	43.850	43.450	43.850	41.878	934,132
2022-08-08	43.800	43.900	43.200	43.450	41.496	1,173,886

← NewerPage 17 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.