CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.700	28.400	27.550	28.200	28.200	7,871,339
2025-04-30	28.150	28.850	27.500	27.500	27.500	13,391,527
2025-04-29	28.050	28.300	27.650	28.150	28.150	7,746,754
2025-04-28	28.100	28.450	27.650	28.100	28.100	12,371,945
2025-04-25	28.950	29.050	28.000	28.050	28.050	20,446,047
2025-04-24	28.300	29.500	27.650	28.650	28.650	65,636,134
2025-04-23	25.100	28.200	24.900	28.200	28.200	91,051,647
2025-04-22	25.650	25.650	25.650	25.650	25.650	9,323,956
2025-04-21	28.450	28.450	28.450	28.450	28.450	6,217,327
2025-04-18	31.600	31.600	31.600	31.600	31.600	4,729,889
2025-04-17	38.100	38.100	35.100	35.100	35.100	18,787,413
2025-04-16	38.800	39.050	38.650	39.000	39.000	1,184,771
2025-04-15	38.850	39.300	38.750	39.200	39.200	900,689
2025-04-14	38.800	38.950	38.300	38.700	38.700	1,926,143
2025-04-11	38.450	38.800	37.100	38.800	38.800	2,097,773
2025-04-10	38.500	39.400	38.400	39.250	39.250	2,999,344
2025-04-09	36.450	37.200	35.650	35.900	35.900	3,320,530
2025-04-08	35.250	36.950	35.250	36.600	36.600	5,330,936
2025-04-07	36.850	36.850	36.850	36.850	36.850	2,347,477
2025-04-02	40.600	40.900	40.350	40.900	40.900	610,592
2025-04-01	40.000	40.700	40.000	40.650	40.650	1,031,519
2025-03-31	40.500	40.500	39.850	39.850	39.850	3,037,577
2025-03-28	41.400	41.500	40.950	41.150	41.150	1,582,373
2025-03-27	41.950	41.950	41.350	41.400	41.400	871,266
2025-03-26	41.900	42.000	41.700	41.900	41.900	649,628
2025-03-25	42.100	42.250	41.550	41.850	41.850	1,039,069
2025-03-24	42.250	42.300	41.950	42.100	42.100	708,957
2025-03-21	42.150	42.250	42.000	42.200	42.200	923,911
2025-03-20	41.900	42.200	41.900	42.150	42.150	1,018,560
2025-03-19	42.000	42.300	41.850	41.900	41.900	719,276
2025-03-18	41.600	42.050	41.600	42.050	42.050	814,421
2025-03-17	41.600	41.750	41.350	41.500	41.500	830,346
2025-03-14	41.700	41.750	41.200	41.550	41.550	1,051,027
2025-03-13	42.200	42.200	41.300	41.300	41.300	2,215,880
2025-03-12	42.050	42.200	41.900	42.000	42.000	1,281,604
2025-03-11	41.950	42.200	41.700	42.050	42.050	2,270,817
2025-03-10	42.500	42.800	42.400	42.550	42.550	1,459,109
2025-03-07	42.700	42.750	42.400	42.500	42.500	1,513,930
2025-03-06	43.200	43.500	42.700	42.700	42.700	2,673,278
2025-03-05	43.100	43.150	42.600	43.050	43.050	2,669,233
2025-03-04	42.000	42.600	41.400	42.550	42.550	2,416,293
2025-03-03	42.000	42.400	42.000	42.100	42.100	2,226,281
2025-02-27	42.400	42.500	42.050	42.200	42.200	1,779,430
2025-02-26	42.500	42.750	42.200	42.300	42.300	1,905,620
2025-02-25	42.250	42.600	42.200	42.300	42.300	2,214,471
2025-02-24	42.200	42.600	42.200	42.450	42.450	1,719,764
2025-02-21	42.200	42.700	42.000	42.500	42.500	2,245,546
2025-02-20	42.000	42.350	41.900	42.200	42.200	1,962,706
2025-02-19	41.600	42.250	41.600	42.000	42.000	3,826,344
2025-02-18	41.250	41.600	41.100	41.550	41.550	2,667,062
2025-02-17	41.500	41.600	41.000	41.250	41.250	2,966,472
2025-02-14	41.100	41.400	40.750	41.350	41.350	2,907,828
2025-02-13	40.150	41.250	40.150	40.850	40.850	3,535,622
2025-02-12	40.200	40.500	40.000	40.100	40.100	2,715,579
2025-02-11	40.600	40.850	40.050	40.250	40.250	4,282,642
2025-02-10	41.600	41.800	40.500	40.600	40.600	5,331,839
2025-02-07	40.300	40.900	40.300	40.450	40.450	3,877,277
2025-02-06	39.700	40.200	39.700	40.150	40.150	2,759,499
2025-02-05	39.700	40.000	39.600	39.600	39.600	2,116,476
2025-02-04	40.000	40.350	39.200	39.300	39.300	3,506,240

← NewerPage 7 of 21 · 1,219 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.