CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	28.200	28.500	27.800	28.250	28.250	3,336,725
2025-07-25	28.350	28.900	28.000	28.200	28.200	5,115,130
2025-07-24	28.150	28.500	27.450	28.300	28.300	4,508,300
2025-07-23	27.450	28.200	27.400	28.150	28.150	4,062,522
2025-07-22	28.000	28.300	27.350	27.400	27.400	5,119,377
2025-07-21	26.900	29.000	26.850	28.150	28.150	14,737,818
2025-07-18	26.800	26.800	26.400	26.500	26.500	1,664,050
2025-07-17	26.150	26.800	26.100	26.550	26.550	1,487,647
2025-07-16	26.350	26.500	26.100	26.150	26.150	2,148,617
2025-07-15	26.600	26.850	26.300	26.350	26.350	2,223,336
2025-07-14	26.600	27.000	26.500	26.650	26.650	2,047,319
2025-07-11	26.850	26.850	26.300	26.600	26.600	2,235,197
2025-07-10	26.600	26.950	26.500	26.850	26.850	1,162,061
2025-07-09	26.500	26.850	26.500	26.750	26.750	903,683
2025-07-08	27.100	27.150	26.400	26.500	26.500	2,364,000
2025-07-07	27.000	27.700	26.950	27.150	27.150	2,440,090
2025-07-04	27.050	27.350	26.950	27.200	27.200	3,148,250
2025-07-03	26.250	27.250	26.250	27.150	27.150	4,318,246
2025-07-02	26.150	26.500	26.100	26.250	26.250	1,048,559
2025-07-01	26.150	26.350	26.050	26.150	26.150	1,017,899
2025-06-30	26.350	26.600	26.050	26.050	26.050	1,603,392
2025-06-27	26.500	26.800	26.450	26.600	26.600	1,391,165
2025-06-26	26.200	26.750	26.200	26.500	26.500	2,566,592
2025-06-25	26.150	26.300	26.000	26.150	26.150	1,460,634
2025-06-24	25.700	26.250	25.450	26.100	26.100	2,646,522
2025-06-23	25.450	25.600	25.100	25.200	25.200	4,291,800
2025-06-20	26.250	26.300	25.150	25.450	25.450	9,250,974
2025-06-19	26.800	26.800	26.300	26.300	26.300	3,806,052
2025-06-18	26.700	27.350	26.550	26.800	26.800	5,428,091
2025-06-17	26.500	26.850	26.500	26.600	26.600	1,556,330
2025-06-16	26.350	26.900	26.250	26.400	26.400	1,568,188
2025-06-13	26.650	26.950	26.300	26.350	26.350	4,303,246
2025-06-12	26.950	27.050	26.650	26.800	26.800	2,001,279
2025-06-11	26.500	27.000	26.450	26.950	26.950	3,247,487
2025-06-10	26.750	27.000	26.400	26.400	26.400	5,601,000
2025-06-09	27.000	27.150	26.700	26.900	26.900	2,724,504
2025-06-06	26.550	26.900	26.400	26.850	26.850	1,769,273
2025-06-05	27.100	27.400	26.550	26.800	26.800	3,055,089
2025-06-04	27.000	27.600	26.950	27.100	27.100	3,913,013
2025-06-03	26.500	27.100	26.450	26.950	26.950	2,777,880
2025-06-02	26.700	26.750	26.100	26.450	26.450	3,847,650
2025-05-29	26.450	26.850	26.450	26.750	26.750	1,736,650
2025-05-28	27.000	27.200	26.200	26.400	26.400	3,848,150
2025-05-27	27.100	27.300	26.500	26.600	26.600	3,698,701
2025-05-26	27.250	27.700	27.000	27.000	27.000	4,635,818
2025-05-23	26.400	27.750	26.150	27.350	27.350	8,168,433
2025-05-22	26.800	27.100	26.250	26.400	26.400	6,858,270
2025-05-21	26.800	27.250	26.500	27.050	27.050	5,689,307
2025-05-20	27.000	27.300	26.700	26.750	26.750	7,978,470
2025-05-19	27.500	27.950	26.800	27.000	27.000	10,570,925
2025-05-16	27.100	27.600	26.950	27.400	27.400	12,826,996
2025-05-15	28.800	28.900	26.850	27.300	27.300	22,448,971
2025-05-14	28.600	29.300	28.050	29.050	29.050	12,432,866
2025-05-13	29.350	29.350	29.350	29.350	29.350	0
2025-05-12	28.700	29.700	28.650	29.350	29.350	8,378,887
2025-05-09	28.350	28.600	28.050	28.600	28.600	4,287,389
2025-05-08	28.500	28.550	28.000	28.350	28.350	5,238,326
2025-05-07	28.700	28.900	28.450	28.500	28.500	3,065,403
2025-05-06	28.100	28.950	28.100	28.650	28.650	4,768,311
2025-05-05	28.550	29.000	27.900	28.400	28.400	9,633,673

← NewerPage 6 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.