CTCI Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 36.050 | 36.250 | 36.000 | 36.200 | 32.831 | 779,235 |
| 2021-11-09 | 36.100 | 36.100 | 35.950 | 36.050 | 32.695 | 957,711 |
| 2021-11-08 | 36.050 | 36.150 | 35.900 | 36.100 | 32.741 | 635,820 |
| 2021-11-05 | 36.550 | 36.550 | 35.800 | 35.850 | 32.514 | 3,446,283 |
| 2021-11-04 | 37.000 | 37.000 | 36.500 | 36.500 | 33.103 | 1,164,445 |
| 2021-11-03 | 36.600 | 36.850 | 36.500 | 36.750 | 33.330 | 966,423 |
| 2021-11-02 | 36.600 | 36.700 | 36.500 | 36.600 | 33.194 | 820,561 |
| 2021-11-01 | 36.700 | 36.700 | 36.400 | 36.500 | 33.103 | 523,289 |
| 2021-10-29 | 36.600 | 36.650 | 36.350 | 36.450 | 33.058 | 481,458 |
| 2021-10-28 | 36.600 | 36.700 | 36.450 | 36.600 | 33.194 | 626,233 |
| 2021-10-27 | 36.550 | 36.600 | 36.350 | 36.600 | 33.194 | 2,264,272 |
| 2021-10-26 | 36.300 | 36.600 | 36.300 | 36.400 | 33.013 | 2,461,583 |
| 2021-10-25 | 36.350 | 36.350 | 36.100 | 36.150 | 32.786 | 657,040 |
| 2021-10-22 | 35.950 | 36.400 | 35.950 | 36.350 | 32.967 | 550,628 |
| 2021-10-21 | 36.300 | 36.500 | 35.850 | 35.850 | 32.514 | 2,532,950 |
| 2021-10-20 | 36.050 | 36.250 | 36.050 | 36.200 | 32.831 | 528,251 |
← NewerPage 21 of 21 · 1,216 trading days
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.