CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.800	40.450	39.800	40.150	40.150	1,751,693
2026-07-21	39.500	39.800	39.300	39.750	39.750	3,414,431
2026-07-20	39.450	39.800	38.550	39.450	39.450	2,790,239
2026-07-17	40.100	40.550	39.150	39.150	39.150	3,338,179
2026-07-16	40.900	40.950	40.300	40.800	40.800	1,300,102
2026-07-15	40.250	40.700	39.750	40.700	40.700	1,926,863
2026-07-14	40.850	40.850	39.300	40.100	40.100	3,179,960
2026-07-13	41.150	41.300	40.300	40.600	40.600	1,652,465
2026-07-10	41.100	41.100	41.100	41.100	41.100	0
2026-07-09	40.900	41.250	40.200	41.100	41.100	2,377,500
2026-07-08	41.800	41.800	40.300	40.650	40.650	2,631,455
2026-07-07	41.600	42.200	41.050	41.600	41.600	2,899,751
2026-07-06	41.250	42.250	40.900	41.500	41.500	2,375,484
2026-07-03	40.650	41.350	40.650	40.950	40.950	1,541,031
2026-07-02	41.100	41.250	40.350	40.900	40.900	2,640,701
2026-07-01	42.200	42.500	40.700	40.800	40.800	4,370,708
2026-06-30	41.950	42.100	41.500	41.850	41.850	3,235,922
2026-06-29	42.300	42.450	41.700	41.950	41.950	2,115,264
2026-06-26	43.050	43.450	41.400	41.950	41.950	5,571,840
2026-06-25	43.150	44.000	43.000	43.650	43.650	3,465,455
2026-06-24	42.800	43.150	42.400	42.900	42.900	2,791,710
2026-06-23	44.200	44.200	42.800	43.300	43.300	4,092,493
2026-06-22	43.200	44.850	42.950	43.750	43.750	6,650,007
2026-06-18	43.200	43.800	42.300	42.650	42.650	4,169,922
2026-06-17	42.000	43.600	41.950	43.050	43.050	5,032,800
2026-06-16	43.250	43.300	42.300	42.350	42.350	4,426,217
2026-06-15	41.600	43.200	41.350	42.800	42.800	7,999,050
2026-06-12	41.750	42.100	40.800	40.950	40.950	3,807,527
2026-06-11	40.900	41.400	40.100	41.250	41.250	7,317,706
2026-06-10	40.400	41.300	39.850	40.500	40.500	7,919,823
2026-06-09	42.200	42.800	40.650	40.850	40.850	7,791,097
2026-06-08	41.400	42.600	40.650	41.800	41.800	8,522,152
2026-06-05	42.150	43.450	41.550	43.450	43.450	8,595,174
2026-06-04	42.700	43.450	41.800	42.150	42.150	10,769,131
2026-06-03	40.550	43.100	40.550	42.700	42.700	20,142,332
2026-06-02	39.650	39.650	38.850	39.350	39.350	3,939,865
2026-06-01	39.800	40.100	39.350	39.650	39.650	3,953,015
2026-05-29	39.200	39.650	39.000	39.650	39.650	4,144,010
2026-05-28	39.350	39.700	38.750	38.900	38.900	3,904,389
2026-05-27	40.700	40.850	38.950	39.350	39.350	6,610,677
2026-05-26	39.900	41.000	39.750	40.600	40.600	8,318,049
2026-05-25	39.350	39.600	38.900	39.500	39.500	3,469,756
2026-05-22	39.750	40.000	39.150	39.300	39.300	4,996,242
2026-05-21	38.900	39.700	38.750	39.600	39.600	7,953,792
2026-05-20	37.750	38.800	37.450	38.750	38.750	7,484,538
2026-05-19	36.700	37.800	36.700	37.350	37.350	3,123,733
2026-05-18	37.200	37.400	36.550	36.800	36.800	3,203,667
2026-05-15	38.000	39.000	37.550	37.600	37.600	8,520,214
2026-05-14	36.900	37.800	36.750	37.600	37.600	3,930,654
2026-05-13	37.950	38.100	36.600	36.800	36.800	5,168,665
2026-05-12	36.600	37.300	36.000	37.100	37.100	4,128,286
2026-05-11	36.950	36.950	36.200	36.450	36.450	3,226,536
2026-05-08	37.900	38.400	36.750	36.800	36.800	7,039,899
2026-05-07	36.800	37.650	36.800	37.300	37.300	4,722,439
2026-05-06	36.800	37.000	36.350	36.800	36.800	2,920,644
2026-05-05	37.100	37.100	36.350	36.500	36.500	3,097,646
2026-05-04	36.950	37.400	36.600	37.000	37.000	2,893,623
2026-04-30	37.000	37.000	36.400	36.750	36.750	3,069,770
2026-04-29	37.250	37.250	36.400	37.000	37.000	2,555,301
2026-04-28	36.600	37.050	36.450	37.050	37.050	2,361,132

← NewerPage 2 of 5 · 243 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.