CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	37.350	37.750	36.850	36.950	36.950	4,805,702
2026-04-23	37.300	37.350	35.550	36.950	36.950	7,332,419
2026-04-22	37.200	37.350	36.500	37.000	37.000	4,147,529
2026-04-21	36.450	37.350	36.000	37.200	37.200	5,313,366
2026-04-20	38.800	38.950	36.400	36.400	36.400	9,806,048
2026-04-17	37.900	39.200	37.550	38.500	38.500	9,001,055
2026-04-16	39.150	40.300	37.000	37.950	37.950	17,646,738
2026-04-15	36.950	38.100	36.200	38.100	38.100	17,580,542
2026-04-14	35.150	35.150	34.400	34.650	34.650	4,545,499
2026-04-13	35.250	35.250	34.500	35.150	35.150	4,429,815
2026-04-10	35.800	35.850	35.050	35.350	35.350	4,407,714
2026-04-09	36.250	36.400	35.300	35.600	35.600	4,797,780
2026-04-08	36.150	37.000	35.250	36.000	36.000	8,862,545
2026-04-07	35.750	36.100	35.150	35.300	35.300	4,811,966
2026-04-02	35.700	36.000	34.600	35.650	35.650	4,720,876
2026-04-01	36.500	36.600	35.150	35.500	35.500	5,157,904
2026-03-31	35.200	36.150	34.500	35.450	35.450	8,745,107
2026-03-30	35.600	36.150	35.050	35.350	35.350	7,178,894
2026-03-27	38.450	38.950	35.900	36.150	36.150	12,828,588
2026-03-26	39.700	40.300	38.100	38.550	38.550	13,047,062
2026-03-25	36.900	39.500	36.650	39.400	39.400	23,241,220
2026-03-24	35.200	36.750	34.350	36.500	36.500	17,664,164
2026-03-23	34.200	34.800	33.750	34.650	34.650	8,823,636
2026-03-20	35.000	35.150	34.100	34.250	34.250	5,652,959
2026-03-19	34.000	35.150	33.900	34.900	34.900	8,768,432
2026-03-18	34.300	34.400	33.900	34.100	34.100	4,737,846
2026-03-17	34.400	34.500	33.850	33.900	33.900	4,556,911
2026-03-16	34.200	34.450	33.650	34.350	34.350	6,952,122
2026-03-13	34.100	34.600	33.600	33.850	33.850	10,517,409
2026-03-12	32.100	34.500	32.100	34.250	34.250	18,266,551
2026-03-11	30.950	32.500	30.950	32.300	32.300	7,908,619
2026-03-10	31.150	31.700	30.600	31.100	31.100	6,195,641
2026-03-09	30.000	30.050	29.250	29.750	29.750	4,909,979
2026-03-06	30.600	30.850	30.200	30.450	30.450	2,301,068
2026-03-05	30.700	30.800	30.100	30.650	30.650	2,258,284
2026-03-04	30.900	30.950	30.050	30.200	30.200	5,447,315
2026-03-03	31.500	31.750	31.100	31.400	31.400	2,345,074
2026-03-02	30.850	32.000	30.400	31.600	31.600	5,100,824
2026-02-26	31.250	31.750	31.100	31.300	31.300	5,623,145
2026-02-25	30.500	31.450	30.300	31.250	31.250	5,605,938
2026-02-24	31.050	31.100	30.150	30.500	30.500	8,575,553
2026-02-23	31.100	31.750	30.850	30.900	30.900	3,528,258
2026-02-11	31.000	31.100	30.600	31.000	31.000	3,148,320
2026-02-10	30.700	31.150	30.600	30.950	30.950	2,696,202
2026-02-09	31.350	31.350	30.600	30.700	30.700	4,132,310
2026-02-06	31.450	31.450	30.850	30.900	30.900	2,586,339
2026-02-05	31.500	32.000	31.300	31.300	31.300	2,282,702
2026-02-04	31.100	31.600	30.900	31.500	31.500	2,080,146
2026-02-03	30.700	31.150	30.700	31.100	31.100	2,433,244
2026-02-02	31.050	31.050	30.600	30.650	30.650	3,219,562
2026-01-30	31.900	31.900	31.000	31.000	31.000	3,993,384
2026-01-29	32.000	32.300	31.800	31.850	31.850	1,986,362
2026-01-28	32.200	32.250	31.800	32.000	32.000	2,981,727
2026-01-27	32.500	33.350	32.100	32.150	32.150	4,067,300
2026-01-26	32.700	32.700	32.150	32.500	32.500	1,433,513
2026-01-23	32.750	32.750	32.100	32.200	32.200	2,677,724
2026-01-22	32.500	33.250	32.500	32.550	32.550	3,718,887
2026-01-21	32.650	33.150	32.600	32.600	32.600	3,486,938
2026-01-20	33.500	33.900	33.000	33.050	33.050	3,889,437
2026-01-19	33.850	34.600	33.300	33.500	33.500	8,234,423

← NewerPage 3 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.