CTCI Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	36.500	36.700	36.400	36.500	33.103	1,435,382
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
2021-10-19	36.200	36.200	36.000	36.050	32.695	940,901
2021-10-18	36.250	36.300	36.050	36.200	32.831	736,001
2021-10-15	36.400	36.400	36.050	36.250	32.877	663,021
2021-10-14	36.200	36.350	36.000	36.250	32.877	641,407

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.