CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	46.000	46.450	45.650	46.450	42.128	1,942,411
2022-05-12	47.550	47.550	45.500	45.500	41.266	2,953,571
2022-05-11	47.600	48.200	47.200	47.600	43.170	1,598,260
2022-05-10	47.700	47.800	46.400	47.550	43.125	3,153,324
2022-05-09	49.000	49.500	48.000	48.250	43.760	3,068,165
2022-05-06	47.700	49.750	46.850	49.150	44.576	8,138,243
2022-05-05	46.700	48.300	46.650	47.800	43.352	4,073,628
2022-05-04	46.250	46.500	46.050	46.100	41.810	976,741
2022-05-03	46.700	46.700	46.150	46.200	41.901	1,471,273
2022-04-29	45.850	46.600	45.800	46.600	42.264	1,615,860
2022-04-28	45.150	45.950	45.150	45.600	41.357	1,131,839
2022-04-27	46.050	46.050	44.900	45.200	40.994	2,972,939
2022-04-26	46.800	47.100	46.450	46.700	42.354	1,392,908
2022-04-25	47.700	47.700	46.450	46.800	42.445	1,887,779
2022-04-22	46.150	48.200	45.800	47.800	43.352	4,202,866
2022-04-21	47.350	47.350	46.000	46.700	42.354	2,520,513
2022-04-20	47.150	47.350	46.700	47.300	42.898	2,546,945
2022-04-19	45.800	47.200	45.800	47.150	42.762	4,619,994
2022-04-18	46.350	46.450	45.700	45.750	41.493	1,364,599
2022-04-15	46.400	46.550	46.200	46.300	41.991	1,047,303
2022-04-14	46.200	46.700	46.100	46.550	42.218	1,820,641
2022-04-13	46.600	46.900	46.300	46.450	42.128	1,807,323
2022-04-12	45.650	46.500	45.250	46.500	42.173	3,249,153
2022-04-11	46.000	46.400	45.500	45.750	41.493	1,670,937
2022-04-08	45.500	45.950	45.300	45.950	41.674	1,330,238
2022-04-07	46.000	46.200	45.050	45.500	41.266	2,060,275
2022-04-06	45.600	46.200	45.500	46.000	41.719	1,985,043
2022-04-01	46.500	46.500	45.400	46.200	41.901	1,885,943
2022-03-31	46.500	46.500	46.100	46.350	42.037	1,329,046
2022-03-30	47.500	47.500	46.000	46.250	41.946	3,214,537
2022-03-29	46.150	47.300	46.150	47.000	42.626	4,823,217
2022-03-28	46.500	46.800	45.500	46.050	41.765	3,193,916
2022-03-25	45.200	46.500	45.200	46.500	42.173	7,945,564
2022-03-24	44.200	45.000	44.100	45.000	40.812	3,030,028
2022-03-23	44.900	44.900	44.200	44.250	40.132	2,252,915
2022-03-22	45.000	45.250	44.600	44.900	40.722	1,880,020
2022-03-21	44.100	45.450	44.100	45.000	40.812	3,647,723
2022-03-18	45.000	45.350	44.000	44.000	39.905	4,903,277
2022-03-17	45.800	45.800	44.650	44.800	40.631	4,359,788
2022-03-16	45.100	45.400	44.600	45.400	41.175	4,481,982
2022-03-15	44.950	45.500	43.950	45.100	40.903	6,796,015
2022-03-14	44.150	44.850	44.100	44.850	40.676	6,529,570
2022-03-11	42.950	44.500	42.900	44.150	40.042	9,766,191
2022-03-10	42.200	42.900	42.200	42.550	38.590	5,607,072
2022-03-09	40.600	41.900	40.600	41.900	38.001	3,805,854
2022-03-08	40.000	40.800	40.000	40.400	36.641	2,299,547
2022-03-07	41.400	41.400	40.250	40.650	36.867	2,749,399
2022-03-04	41.700	41.750	41.400	41.500	37.638	1,329,839
2022-03-03	41.400	41.700	41.400	41.700	37.820	1,792,469
2022-03-02	41.500	41.550	41.200	41.400	37.547	1,458,043
2022-03-01	41.500	41.700	41.200	41.550	37.683	1,788,023
2022-02-25	40.050	41.150	40.050	41.150	37.321	3,164,079
2022-02-24	40.500	40.600	39.600	40.150	36.414	3,723,925
2022-02-23	41.000	41.500	40.600	40.700	36.913	2,593,407
2022-02-22	41.450	41.450	40.600	40.950	37.139	2,816,687
2022-02-21	41.350	41.550	41.200	41.500	37.638	1,551,147
2022-02-18	41.050	41.450	40.850	41.450	37.593	1,936,101
2022-02-17	41.000	41.750	41.000	41.100	37.275	4,414,666
2022-02-16	40.650	41.000	40.400	41.000	37.185	2,776,687
2022-02-15	40.200	41.000	40.200	40.650	36.867	3,932,551

← NewerPage 19 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.