CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	39.950	40.200	39.750	40.200	36.459	2,909,804
2022-02-11	39.800	40.500	39.700	40.050	36.323	3,710,175
2022-02-10	39.600	39.900	39.550	39.900	36.187	2,290,951
2022-02-09	39.650	39.800	39.050	39.650	35.960	3,243,020
2022-02-08	39.450	39.700	39.250	39.650	35.960	3,579,298
2022-02-07	38.400	39.750	38.400	39.700	36.006	4,741,474
2022-01-26	38.000	38.450	38.000	38.350	34.781	1,350,509
2022-01-25	38.400	38.400	37.950	38.050	34.509	1,911,087
2022-01-24	38.400	38.450	38.050	38.400	34.827	1,477,285
2022-01-21	38.800	38.850	38.500	38.500	34.917	1,202,742
2022-01-20	38.500	38.800	38.300	38.800	35.189	1,615,738
2022-01-19	38.350	38.800	38.200	38.500	34.917	2,216,332
2022-01-18	38.250	38.400	38.150	38.300	34.736	1,342,915
2022-01-17	38.450	38.550	38.250	38.300	34.736	1,098,557
2022-01-14	38.700	38.850	38.350	38.400	34.827	1,717,024
2022-01-13	38.450	38.600	38.350	38.600	35.008	1,786,255
2022-01-12	38.600	38.650	38.050	38.400	34.827	2,159,413
2022-01-11	38.500	38.800	38.250	38.600	35.008	4,134,463
2022-01-10	37.650	38.200	37.600	38.050	34.509	2,647,964
2022-01-07	37.500	38.000	37.450	37.650	34.146	2,256,590
2022-01-06	37.100	37.350	37.100	37.250	33.784	1,025,931
2022-01-05	37.200	37.350	37.100	37.250	33.784	1,159,443
2022-01-04	37.100	37.300	37.000	37.200	33.738	927,567
2022-01-03	37.300	37.300	37.100	37.100	33.648	812,886
2021-12-30	37.350	37.350	37.150	37.200	33.738	692,926
2021-12-29	37.300	37.300	37.150	37.250	33.784	829,438
2021-12-28	37.300	37.350	37.000	37.100	33.648	804,477
2021-12-27	37.150	37.350	37.000	37.200	33.738	1,438,353
2021-12-24	37.100	37.200	36.950	37.000	33.557	890,455
2021-12-23	37.150	37.150	36.900	37.050	33.602	1,245,263
2021-12-22	36.900	37.100	36.900	37.000	33.557	1,045,857
2021-12-21	36.700	36.950	36.600	36.900	33.466	798,768
2021-12-20	37.000	37.350	36.600	36.700	33.285	2,053,909
2021-12-17	36.350	36.750	36.200	36.700	33.285	1,963,009
2021-12-16	36.050	36.400	35.750	36.400	33.013	1,480,654
2021-12-15	35.800	35.900	35.750	35.800	32.469	825,529
2021-12-14	35.850	35.950	35.750	35.800	32.469	610,123
2021-12-13	35.950	35.950	35.750	35.850	32.514	1,325,940
2021-12-10	35.950	36.000	35.850	35.950	32.605	633,613
2021-12-09	36.050	36.100	35.800	35.950	32.605	1,311,940
2021-12-08	36.100	36.150	35.950	36.000	32.650	1,022,783
2021-12-07	36.000	36.200	35.900	36.050	32.695	906,192
2021-12-06	36.000	36.150	35.900	36.000	32.650	859,159
2021-12-03	35.900	36.150	35.900	36.000	32.650	561,516
2021-12-02	35.900	36.000	35.800	35.850	32.514	858,006
2021-12-01	35.750	36.100	35.600	36.050	32.695	925,760
2021-11-30	35.950	36.050	35.750	35.750	32.423	1,498,926
2021-11-29	36.000	36.100	35.600	36.050	32.695	1,049,485
2021-11-26	36.400	36.400	36.150	36.150	32.786	1,175,358
2021-11-25	36.700	36.800	36.350	36.400	33.013	1,043,985
2021-11-24	36.600	36.800	36.400	36.550	33.149	635,674
2021-11-23	36.500	36.650	36.450	36.450	33.058	1,131,593
2021-11-22	36.900	36.950	36.550	36.650	33.239	872,145
2021-11-19	37.150	37.300	36.750	36.900	33.466	1,251,519
2021-11-18	37.350	37.600	37.150	37.150	33.693	2,164,312
2021-11-17	37.000	37.200	37.000	37.150	33.693	2,034,347
2021-11-16	37.000	37.200	36.850	36.850	33.421	1,959,528
2021-11-15	36.950	37.200	36.750	36.850	33.421	2,108,716
2021-11-12	36.500	36.800	36.350	36.700	33.285	1,338,445
2021-11-11	36.500	36.700	36.400	36.500	33.103	1,435,382

← NewerPage 20 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.