CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.600	34.200	33.500	33.900	33.900	3,940,437
2026-01-15	32.800	33.800	32.600	33.550	33.550	5,155,263
2026-01-14	32.750	33.350	32.750	33.100	33.100	4,421,232
2026-01-13	32.200	32.850	32.200	32.550	32.550	5,148,857
2026-01-12	31.600	32.350	31.400	32.150	32.150	3,952,407
2026-01-09	32.000	32.400	31.400	31.600	31.600	2,693,637
2026-01-08	31.200	31.700	31.150	31.500	31.500	1,894,885
2026-01-07	31.000	31.450	31.000	31.200	31.200	2,292,153
2026-01-06	31.000	31.400	30.700	31.000	31.000	2,120,554
2026-01-05	30.750	30.950	30.600	30.600	30.600	2,259,186
2026-01-02	30.950	31.000	30.650	30.750	30.750	2,438,906
2025-12-31	31.300	31.400	30.750	30.900	30.900	3,850,975
2025-12-30	31.550	31.600	31.200	31.250	31.250	2,060,066
2025-12-29	31.850	32.250	31.600	31.700	31.700	1,425,766
2025-12-26	31.350	32.000	31.250	31.850	31.850	1,709,024
2025-12-24	31.500	31.500	31.200	31.250	31.250	1,504,498
2025-12-23	31.900	31.900	31.300	31.350	31.350	2,097,205
2025-12-22	31.500	31.950	31.500	31.750	31.750	1,740,700
2025-12-19	31.300	31.850	31.300	31.450	31.450	1,337,696
2025-12-18	31.700	31.700	31.200	31.400	31.400	1,331,306
2025-12-17	31.650	31.850	31.400	31.450	31.450	1,643,908
2025-12-16	31.850	31.950	31.300	31.600	31.600	3,030,351
2025-12-15	31.750	32.150	31.550	32.150	32.150	3,022,700
2025-12-12	32.450	32.800	31.750	31.850	31.850	3,131,502
2025-12-11	31.750	32.350	31.600	32.000	32.000	2,544,928
2025-12-10	32.600	32.750	31.300	32.000	32.000	14,059,373
2025-12-09	34.300	34.300	33.600	33.800	33.800	1,966,709
2025-12-08	33.900	34.550	33.850	34.250	34.250	2,949,221
2025-12-05	33.950	34.050	33.600	33.950	33.950	3,044,408
2025-12-04	35.700	35.700	34.050	34.200	34.200	5,303,659
2025-12-03	34.500	35.400	34.500	35.250	35.250	8,130,432
2025-12-02	33.350	34.450	33.150	34.350	34.350	7,430,307
2025-12-01	33.000	33.850	33.000	33.200	33.200	3,640,927
2025-11-28	33.500	33.650	33.150	33.400	33.400	2,982,778
2025-11-27	33.550	34.000	33.000	33.600	33.600	5,176,415
2025-11-26	32.000	33.950	32.000	33.550	33.550	12,903,072
2025-11-25	32.200	32.200	31.800	32.000	32.000	2,293,206
2025-11-24	32.200	32.700	31.650	32.000	32.000	4,965,001
2025-11-21	30.950	31.600	30.850	31.350	31.350	2,930,315
2025-11-20	31.050	31.300	30.850	31.050	31.050	1,647,454
2025-11-19	30.500	30.750	30.200	30.600	30.600	2,303,417
2025-11-18	30.700	30.850	30.000	30.500	30.500	3,836,533
2025-11-17	31.300	31.600	30.700	30.750	30.750	2,594,380
2025-11-14	31.650	31.850	31.250	31.250	31.250	1,930,870
2025-11-13	32.000	32.050	31.550	31.650	31.650	1,807,807
2025-11-12	31.350	32.200	31.200	31.900	31.900	2,738,601
2025-11-11	32.650	32.850	31.200	31.350	31.350	4,259,795
2025-11-10	32.200	32.900	32.050	32.650	32.650	5,155,544
2025-11-07	32.000	33.250	32.000	32.250	32.250	10,010,805
2025-11-06	31.100	32.900	31.100	32.350	32.350	7,508,896
2025-11-05	30.000	30.550	29.650	30.550	30.550	1,964,661
2025-11-04	30.400	30.500	30.000	30.000	30.000	2,749,071
2025-11-03	30.700	30.700	30.250	30.400	30.400	1,772,474
2025-10-31	31.150	31.250	30.500	30.500	30.500	2,060,554
2025-10-30	31.200	31.450	30.900	31.050	31.050	1,717,597
2025-10-29	31.650	31.800	31.000	31.200	31.200	1,811,196
2025-10-28	31.500	31.650	31.300	31.550	31.550	1,447,216
2025-10-27	31.450	31.550	31.100	31.300	31.300	1,638,304
2025-10-23	31.600	31.600	31.250	31.250	31.250	1,022,805
2025-10-22	31.600	31.650	31.200	31.550	31.550	1,333,952

← NewerPage 4 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.