CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	31.600	31.650	31.200	31.550	31.550	1,333,952
2025-10-21	31.000	31.650	30.900	31.300	31.300	1,949,990
2025-10-20	31.300	31.600	30.800	30.800	30.800	1,791,156
2025-10-17	31.000	31.550	31.000	31.150	31.150	1,906,825
2025-10-16	31.400	31.800	31.150	31.250	31.250	2,017,328
2025-10-15	30.300	31.000	30.300	30.950	30.950	6,044,934
2025-10-14	30.550	30.750	30.300	30.300	30.300	2,684,051
2025-10-13	30.300	30.750	30.000	30.550	30.550	3,159,437
2025-10-09	31.000	31.200	30.450	30.750	30.750	6,033,443
2025-10-08	31.650	31.700	31.200	31.200	31.200	2,625,411
2025-10-07	31.800	31.950	31.300	31.650	31.650	2,627,011
2025-10-03	31.850	31.950	31.450	31.800	31.800	2,375,491
2025-10-02	32.150	32.150	31.800	31.850	31.850	1,866,228
2025-10-01	31.750	32.100	31.600	31.950	31.950	2,117,067
2025-09-30	32.000	32.100	31.500	31.650	31.650	6,010,539
2025-09-29	32.200	32.200	32.200	32.200	32.200	0
2025-09-26	32.500	32.500	31.800	32.200	32.200	3,344,022
2025-09-25	32.250	32.950	32.150	32.250	32.250	2,602,069
2025-09-24	32.550	32.700	32.200	32.200	32.200	2,374,156
2025-09-23	32.500	32.600	32.200	32.400	32.400	3,582,702
2025-09-22	32.700	32.850	32.150	32.550	32.550	3,289,889
2025-09-19	32.750	33.000	32.400	32.800	32.800	2,738,461
2025-09-18	32.900	32.900	32.300	32.600	32.600	2,751,521
2025-09-17	32.800	33.100	32.400	32.650	32.650	4,389,860
2025-09-16	33.600	33.850	32.950	33.000	33.000	3,363,386
2025-09-15	33.300	33.750	33.050	33.600	33.600	3,035,511
2025-09-12	32.850	33.500	32.750	33.300	33.300	3,800,290
2025-09-11	33.250	33.250	32.250	32.700	32.700	6,343,335
2025-09-10	32.800	33.550	32.600	33.250	33.250	6,608,901
2025-09-09	34.700	34.750	33.000	33.300	33.300	14,378,603
2025-09-08	33.600	36.300	33.600	34.900	34.900	26,070,945
2025-09-05	32.300	33.000	32.100	33.000	33.000	9,361,240
2025-09-04	32.000	32.200	31.700	32.050	32.050	3,946,508
2025-09-03	32.200	32.400	31.700	31.750	31.750	4,943,194
2025-09-02	32.200	32.600	31.850	32.150	32.150	6,686,397
2025-09-01	31.050	32.300	31.050	32.000	32.000	9,245,267
2025-08-29	31.750	32.400	30.750	30.900	30.900	10,482,187
2025-08-28	31.050	31.700	30.800	31.250	31.250	6,230,746
2025-08-27	30.650	31.100	30.600	30.750	30.750	2,966,016
2025-08-26	30.750	31.350	30.450	30.550	30.550	4,585,250
2025-08-25	30.900	31.300	30.800	30.850	30.850	3,992,472
2025-08-22	30.800	30.800	30.200	30.750	30.750	3,129,315
2025-08-21	30.700	30.950	30.150	30.350	30.350	3,620,719
2025-08-20	30.900	30.900	30.150	30.500	30.500	4,959,334
2025-08-19	32.100	32.100	30.700	30.950	30.950	7,536,749
2025-08-18	30.950	32.000	30.850	31.950	31.950	9,294,086
2025-08-15	29.000	31.000	28.650	30.450	30.450	20,497,610
2025-08-14	29.813	30.086	29.177	29.313	28.311	12,611,233
2025-08-13	29.450	30.222	29.450	29.631	28.619	10,288,639
2025-08-12	29.768	30.086	29.268	29.404	29.404	8,506,693
2025-08-11	29.177	29.904	29.131	29.904	29.904	8,669,778
2025-08-08	31.950	32.300	31.700	32.050	32.050	6,326,251
2025-08-07	31.850	32.250	31.450	31.950	31.950	6,262,899
2025-08-06	31.500	32.200	31.150	31.850	31.850	5,267,721
2025-08-05	32.000	32.000	31.200	31.750	31.750	9,349,171
2025-08-04	30.350	32.700	30.000	32.050	32.050	16,605,348
2025-08-01	28.750	30.400	28.700	30.250	30.250	11,437,712
2025-07-31	29.600	29.650	28.900	29.150	29.150	8,555,106
2025-07-30	29.250	29.650	28.700	29.550	29.550	7,277,805
2025-07-29	30.500	31.050	28.750	29.250	29.250	23,983,560

← NewerPage 5 of 21 · 1,217 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.