CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.500	43.450	42.500	43.200	43.200	4,863,852
2026-10-15	42.000	43.650	42.000	42.400	42.400	4,770,071
2026-10-14	42.600	42.600	41.950	42.550	42.550	2,949,597
2026-10-13	42.550	42.650	41.900	42.300	42.300	3,455,256
2026-10-12	43.000	43.750	42.700	42.700	42.700	3,890,600
2026-10-08	43.250	43.850	42.750	43.100	43.100	4,338,789
2026-10-07	44.700	44.950	43.500	43.550	43.550	6,889,208
2026-10-06	46.400	46.400	44.550	45.250	45.250	7,591,440
2026-10-05	48.750	48.750	45.900	46.350	46.350	22,930,707
2026-10-02	41.800	45.800	41.800	45.800	45.800	20,964,844
2026-10-01	40.600	42.000	40.600	41.650	41.650	2,995,536
2026-09-30	40.500	40.750	40.350	40.700	40.700	1,365,645
2026-09-29	40.950	41.300	40.350	40.350	40.350	1,723,337
2026-09-24	41.050	41.750	40.600	41.000	41.000	1,267,848
2026-09-23	41.050	41.350	40.950	41.100	41.100	927,627
2026-09-22	41.350	41.500	40.850	40.900	40.900	1,210,979
2026-09-21	42.300	42.500	41.300	41.350	41.350	2,085,535
2026-09-18	42.850	42.850	41.800	42.300	42.300	3,150,502
2026-09-17	43.000	43.050	42.100	42.400	42.400	2,230,001
2026-09-16	41.800	43.000	41.500	42.750	42.750	4,213,790
2026-09-15	41.600	42.400	40.900	41.900	41.900	3,380,021
2026-09-14	41.650	41.950	40.800	41.200	41.200	2,031,902
2026-09-11	39.950	41.800	39.950	41.700	41.700	4,235,597
2026-09-10	39.950	40.400	39.550	40.350	40.350	1,590,746
2026-09-09	38.850	40.150	38.800	40.150	40.150	1,700,580
2026-09-08	39.000	39.350	38.650	39.100	39.100	3,207,809
2026-09-07	39.791	39.987	39.153	39.546	38.783	2,656,669
2026-09-04	40.036	40.134	39.398	39.644	38.879	2,478,049
2026-09-03	39.889	40.429	39.497	40.036	39.264	2,032,065
2026-09-02	39.791	40.233	39.742	39.987	39.216	1,344,862
2026-09-01	40.300	41.200	40.200	41.000	41.000	1,954,400
2026-08-31	41.000	41.000	40.050	40.500	40.500	2,870,178
2026-08-28	41.550	41.750	40.400	40.600	40.600	2,867,458
2026-08-27	41.950	42.150	41.600	41.600	41.600	1,393,365
2026-08-26	42.300	42.350	41.950	42.000	42.000	1,196,769
2026-08-25	41.500	42.300	41.350	42.200	42.200	1,634,503
2026-08-24	42.000	42.300	41.450	41.550	41.550	1,331,210
2026-08-21	42.500	42.700	41.750	42.150	42.150	1,462,466
2026-08-20	41.400	42.500	41.400	42.500	42.500	2,094,745
2026-08-19	41.500	41.650	41.150	41.200	41.200	1,453,939
2026-08-18	42.250	42.250	41.450	41.800	41.800	1,818,189
2026-08-17	42.700	42.850	42.000	42.250	42.250	1,727,023
2026-08-14	42.150	43.100	41.550	42.900	42.900	4,339,130
2026-08-13	41.950	42.800	41.700	42.200	42.200	3,885,864
2026-08-12	40.600	42.500	40.600	42.000	42.000	9,689,333
2026-08-11	37.850	38.800	37.850	38.650	38.650	1,565,317
2026-08-10	37.900	38.350	37.300	38.250	38.250	1,421,614
2026-08-07	36.850	37.950	36.850	37.750	37.750	2,089,526
2026-08-06	36.250	37.200	36.250	37.150	37.150	1,214,217
2026-08-05	36.950	36.950	36.450	36.650	36.650	1,157,963
2026-08-04	36.000	36.850	35.800	36.450	36.450	1,829,618
2026-08-03	35.250	36.750	34.850	36.000	36.000	3,784,877
2026-07-31	36.500	36.950	35.250	35.250	35.250	3,715,700
2026-07-30	36.300	36.600	35.550	35.750	35.750	2,071,716
2026-07-29	38.550	38.900	35.200	36.300	36.300	7,724,499
2026-07-28	39.250	39.500	38.900	39.100	39.100	2,240,010
2026-07-27	40.550	40.550	39.450	39.850	39.850	1,244,435
2026-07-24	40.350	40.500	39.750	40.050	40.050	1,390,666
2026-07-23	40.150	40.350	39.800	40.350	40.350	1,175,639
2026-07-22	39.800	40.450	39.800	40.150	40.150	1,751,693

Page 1 of 3 · 125 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.