CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	43.800	43.900	43.200	43.450	41.496	1,173,886
2022-08-05	43.300	43.950	43.000	43.600	41.639	2,531,945
2022-08-04	43.400	43.600	42.250	42.500	40.588	2,808,899
2022-08-03	43.200	44.150	43.200	43.650	41.687	1,190,623
2022-08-02	43.700	44.250	43.300	43.650	41.687	2,275,774
2022-08-01	44.000	44.550	43.900	44.000	42.021	1,081,884
2022-07-29	43.900	44.550	43.700	44.450	42.451	1,499,505
2022-07-28	44.500	45.050	43.900	44.150	42.164	2,481,042
2022-07-27	42.800	44.750	42.800	44.750	42.737	4,054,039
2022-07-26	42.500	43.050	42.400	42.900	40.970	1,461,811
2022-07-25	41.500	42.800	41.200	42.600	40.684	1,673,748
2022-07-22	41.400	41.850	40.900	41.600	39.729	1,671,820
2022-07-21	41.700	41.700	40.500	41.300	39.442	2,142,619
2022-07-20	42.500	42.600	41.400	41.400	39.538	2,314,171
2022-07-19	42.000	42.250	41.850	41.950	40.063	1,107,143
2022-07-18	42.300	42.350	41.900	42.000	40.111	1,435,194
2022-07-15	42.100	42.300	41.650	41.900	40.015	994,074
2022-07-14	41.550	42.400	41.400	42.200	40.302	1,150,458
2022-07-13	42.400	42.400	41.500	41.550	39.681	1,471,882
2022-07-12	41.600	41.800	41.150	41.700	39.824	1,584,454
2022-07-11	41.850	42.350	41.750	42.050	40.159	1,505,450
2022-07-08	41.000	42.000	40.850	41.850	39.968	2,558,219
2022-07-07	40.200	41.250	39.600	40.900	39.060	2,392,567
2022-07-06	41.300	41.300	40.050	40.100	38.296	2,830,362
2022-07-05	41.800	42.000	40.600	41.300	39.442	2,127,841
2022-07-04	42.400	42.600	41.050	41.150	39.299	2,507,473
2022-07-01	42.600	43.450	42.200	42.400	40.493	4,110,502
2022-06-30	45.950	45.950	44.750	44.900	40.722	4,633,266
2022-06-29	46.000	46.400	45.800	46.050	41.765	2,280,615
2022-06-28	46.700	46.950	46.050	46.250	41.946	1,838,330
2022-06-27	47.000	47.200	46.450	46.650	42.309	2,943,812
2022-06-24	47.550	47.950	46.550	46.550	42.218	3,403,971
2022-06-23	49.000	49.300	46.600	47.050	42.672	5,236,143
2022-06-22	49.000	49.600	48.450	48.900	44.350	4,898,531
2022-06-21	49.000	49.200	46.850	49.000	44.440	5,292,527
2022-06-20	48.600	49.800	47.750	47.750	43.307	8,999,136
2022-06-17	48.500	49.900	47.950	48.100	43.624	9,599,444
2022-06-16	48.100	50.400	47.800	48.000	43.533	14,260,353
2022-06-15	46.500	48.450	46.500	47.600	43.170	5,881,887
2022-06-14	45.650	46.350	45.200	46.300	41.991	1,534,525
2022-06-13	45.500	46.000	45.100	45.750	41.493	1,564,357
2022-06-10	46.000	46.450	45.700	46.000	41.719	1,306,184
2022-06-09	45.800	46.300	45.550	46.150	41.855	1,313,294
2022-06-08	45.500	45.800	45.400	45.800	41.538	731,555
2022-06-07	45.150	45.700	45.150	45.300	41.085	779,423
2022-06-06	45.050	45.750	45.050	45.250	41.039	1,266,576
2022-06-02	45.750	45.850	45.250	45.250	41.039	1,252,355
2022-06-01	46.700	46.700	45.750	45.750	41.493	1,439,490
2022-05-31	46.100	46.700	45.650	46.700	42.354	1,882,639
2022-05-30	45.700	46.450	45.300	46.200	41.901	1,263,345
2022-05-27	45.250	45.650	45.150	45.600	41.357	1,042,883
2022-05-26	45.050	45.500	44.750	45.000	40.812	1,184,120
2022-05-25	43.800	45.100	43.800	44.900	40.722	1,873,627
2022-05-24	43.650	44.350	43.600	43.700	39.633	1,531,604
2022-05-23	45.350	45.400	43.600	43.650	39.588	3,676,212
2022-05-20	45.450	45.650	45.200	45.200	40.994	1,302,984
2022-05-19	46.000	46.150	45.300	45.600	41.357	1,143,037
2022-05-18	46.500	47.200	46.350	46.650	42.309	1,379,593
2022-05-17	46.050	46.800	45.600	46.500	42.173	1,565,134
2022-05-16	46.900	46.900	45.550	46.000	41.719	1,720,240

← NewerPage 18 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.