CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	39.600	40.000	38.950	39.600	39.600	2,902,611
2025-01-22	39.800	39.850	39.400	39.600	39.600	1,838,484
2025-01-21	39.550	39.950	39.500	39.500	39.500	1,033,557
2025-01-20	39.700	39.800	39.400	39.450	39.450	1,194,837
2025-01-17	39.650	39.900	39.500	39.500	39.500	1,455,158
2025-01-16	39.950	39.950	39.450	39.450	39.450	1,453,909
2025-01-15	39.200	39.900	39.200	39.550	39.550	1,648,969
2025-01-14	39.300	39.750	39.100	39.200	39.200	2,044,328
2025-01-13	39.500	39.500	38.950	39.200	39.200	1,895,821
2025-01-10	39.650	39.850	39.300	39.550	39.550	2,561,039
2025-01-09	40.350	41.000	39.400	39.400	39.400	3,710,631
2025-01-08	39.900	40.000	39.450	39.450	39.450	2,297,932
2025-01-07	40.000	40.100	39.700	39.900	39.900	1,185,080
2025-01-06	39.350	40.000	39.300	39.650	39.650	1,845,755
2025-01-03	39.700	39.900	39.100	39.100	39.100	2,641,418
2025-01-02	38.750	40.050	38.750	39.700	39.700	3,005,493
2024-12-31	39.100	39.100	38.600	38.600	38.600	5,302,441
2024-12-30	39.750	39.750	39.000	39.000	39.000	3,642,019
2024-12-27	39.950	40.150	39.500	39.500	39.500	3,517,500
2024-12-26	40.150	40.200	39.850	39.850	39.850	2,462,963
2024-12-25	40.000	40.200	39.750	39.900	39.900	3,784,627
2024-12-24	40.600	40.700	39.800	39.800	39.800	5,496,197
2024-12-23	40.750	40.750	40.100	40.300	40.300	6,052,564
2024-12-20	40.500	40.700	39.950	40.500	40.500	6,680,846
2024-12-19	40.500	40.550	39.900	40.550	40.550	4,268,409
2024-12-18	40.000	40.700	39.650	40.700	40.700	4,483,771
2024-12-17	40.100	40.100	39.700	40.000	40.000	4,741,301
2024-12-16	40.650	40.750	40.050	40.050	40.050	2,142,425
2024-12-13	40.700	40.700	40.150	40.450	40.450	2,148,079
2024-12-12	40.550	40.800	40.450	40.700	40.700	1,192,430
2024-12-11	40.550	40.700	40.350	40.400	40.400	1,911,703
2024-12-10	40.550	41.000	40.350	40.400	40.400	1,838,176
2024-12-09	40.550	40.750	40.350	40.400	40.400	1,996,017
2024-12-06	40.500	40.750	40.350	40.400	40.400	1,793,412
2024-12-05	40.900	41.050	40.500	40.500	40.500	1,765,928
2024-12-04	40.800	41.100	40.600	40.600	40.600	1,484,164
2024-12-03	41.100	41.300	40.700	40.700	40.700	2,564,843
2024-12-02	41.150	41.300	40.900	40.950	40.950	1,689,867
2024-11-29	40.600	41.050	40.450	40.850	40.850	1,211,435
2024-11-28	40.800	41.050	40.650	40.700	40.700	1,687,123
2024-11-27	41.400	41.400	40.800	40.800	40.800	2,179,033
2024-11-26	41.600	41.700	41.300	41.300	41.300	1,634,815
2024-11-25	41.200	41.950	41.200	41.600	41.600	1,554,807
2024-11-22	41.250	41.750	41.200	41.200	41.200	2,000,555
2024-11-21	41.600	41.700	41.250	41.250	41.250	1,587,009
2024-11-20	42.150	42.150	41.600	41.600	41.600	1,479,501
2024-11-19	42.500	42.650	42.100	42.100	42.100	1,957,764
2024-11-18	42.050	42.550	41.900	42.350	42.350	1,741,898
2024-11-15	41.000	41.800	41.000	41.500	41.500	1,149,357
2024-11-14	41.000	41.500	40.800	41.000	41.000	1,888,784
2024-11-13	41.000	41.600	40.900	41.350	41.350	1,734,813
2024-11-12	41.850	42.000	41.000	41.200	41.200	2,730,979
2024-11-11	42.350	42.450	41.850	41.900	41.900	1,951,229
2024-11-08	43.000	43.450	42.250	42.250	42.250	2,539,342
2024-11-07	43.000	43.100	42.400	43.000	43.000	2,026,329
2024-11-06	43.750	43.850	43.150	43.150	43.150	1,952,323
2024-11-05	44.150	44.150	43.700	43.750	43.750	1,250,090
2024-11-04	44.100	44.350	44.000	44.150	44.150	631,103
2024-11-01	44.000	44.200	43.550	44.100	44.100	1,643,689
2024-10-30	44.600	44.600	44.000	44.100	44.100	908,255

← NewerPage 8 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.