CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	44.800	44.800	44.100	44.200	44.200	1,186,071
2024-10-28	44.650	45.000	44.650	44.650	44.650	862,084
2024-10-25	45.000	45.300	44.600	44.650	44.650	2,220,710
2024-10-24	45.300	45.400	45.000	45.100	45.100	1,095,361
2024-10-23	45.550	45.700	45.300	45.300	45.300	1,153,738
2024-10-22	45.850	45.850	45.350	45.550	45.550	1,104,580
2024-10-21	45.450	45.800	45.350	45.600	45.600	746,601
2024-10-18	45.850	46.250	45.350	45.350	45.350	1,393,457
2024-10-17	46.050	46.300	45.800	45.800	45.800	1,421,910
2024-10-16	45.750	46.650	45.700	46.350	46.350	2,819,041
2024-10-15	45.950	46.200	45.750	45.950	45.950	1,397,232
2024-10-14	45.950	46.300	45.700	45.950	45.950	764,024
2024-10-11	45.900	46.350	45.750	45.950	45.950	985,222
2024-10-09	46.750	46.900	45.850	45.850	45.850	2,164,652
2024-10-08	47.100	47.700	46.500	46.750	46.750	1,521,482
2024-10-07	46.750	47.500	46.750	47.350	47.350	1,764,519
2024-10-04	47.400	47.400	46.550	46.550	46.550	1,851,182
2024-10-01	47.500	47.550	47.050	47.150	47.150	894,119
2024-09-30	47.000	47.800	47.000	47.300	47.300	1,377,123
2024-09-27	48.550	48.550	47.650	47.850	47.850	1,902,252
2024-09-26	48.950	48.950	48.000	48.000	48.000	1,833,352
2024-09-25	49.000	49.400	48.600	48.600	48.600	1,892,936
2024-09-24	49.700	49.700	48.950	49.050	49.050	1,098,830
2024-09-23	49.650	49.650	48.900	49.000	49.000	1,206,884
2024-09-20	49.500	49.850	48.750	49.000	49.000	1,550,551
2024-09-19	49.350	49.950	49.350	49.850	49.850	1,424,088
2024-09-18	49.550	49.950	49.100	49.100	49.100	1,974,303
2024-09-16	49.000	49.700	48.850	49.000	49.000	1,317,822
2024-09-13	49.050	49.350	48.700	49.000	49.000	1,060,252
2024-09-12	48.400	49.000	48.350	49.000	49.000	1,619,051
2024-09-11	48.650	49.000	48.200	48.200	48.200	1,444,162
2024-09-10	49.050	49.350	48.550	49.000	49.000	1,453,950
2024-09-09	48.200	49.100	48.200	49.100	49.100	1,562,600
2024-09-06	48.800	49.400	48.100	49.350	49.350	1,415,771
2024-09-05	49.600	49.900	48.700	48.800	48.800	2,022,385
2024-09-04	48.800	49.950	47.800	49.000	49.000	2,930,711
2024-09-03	51.000	51.000	49.500	49.800	49.800	1,990,066
2024-09-02	50.300	50.500	49.950	50.500	50.500	2,240,598
2024-08-30	48.850	50.200	48.750	50.100	50.100	3,239,687
2024-08-29	48.200	48.900	48.200	48.600	48.600	1,424,972
2024-08-28	48.700	48.950	48.300	48.600	48.600	1,116,228
2024-08-27	48.000	48.750	47.900	48.700	48.700	1,525,983
2024-08-26	48.350	48.900	48.050	48.150	48.150	1,424,951
2024-08-23	48.250	48.400	47.950	48.300	48.300	1,238,734
2024-08-22	49.100	49.200	48.400	48.650	48.650	1,183,643
2024-08-21	49.750	49.750	48.800	48.800	48.800	2,034,918
2024-08-20	48.800	50.300	48.800	49.750	49.750	3,840,656
2024-08-19	47.950	48.800	47.500	48.300	48.300	1,445,236
2024-08-16	48.250	48.400	47.850	47.900	47.900	1,310,872
2024-08-15	49.000	49.300	47.700	47.700	47.700	1,557,498
2024-08-14	48.000	48.700	47.650	48.600	48.600	2,366,505
2024-08-13	48.000	48.050	47.500	47.800	47.800	2,062,890
2024-08-12	47.800	48.350	47.600	48.150	48.150	1,666,315
2024-08-09	47.800	48.100	47.250	47.250	47.250	1,687,611
2024-08-08	47.150	47.800	46.600	47.150	47.150	2,716,710
2024-08-07	46.100	48.600	46.100	48.050	48.050	4,159,240
2024-08-06	47.000	48.850	44.500	46.150	46.150	5,947,570
2024-08-05	50.200	50.700	46.700	46.850	46.850	6,187,636
2024-08-02	52.800	53.800	51.700	51.700	51.700	3,038,484
2024-08-01	53.600	53.600	52.800	53.500	53.500	2,559,977

← NewerPage 9 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.