C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	12.300	12.400	12.300	12.350	12.350	190,000
2024-05-13	12.300	12.400	12.300	12.300	12.300	128,000
2024-05-10	12.400	12.450	12.300	12.400	12.400	88,000
2024-05-09	12.550	12.600	12.450	12.450	12.450	133,000
2024-05-08	12.500	12.600	12.250	12.500	12.500	300,000
2024-05-07	12.850	12.850	12.250	12.350	12.350	479,000
2024-05-06	13.050	13.050	12.500	12.850	12.850	471,000
2024-05-03	13.050	13.200	13.050	13.100	13.100	37,000
2024-05-02	13.100	13.150	13.050	13.150	13.150	87,000
2024-04-30	13.100	13.150	13.050	13.150	13.150	119,000
2024-04-29	13.200	13.200	13.050	13.050	13.050	104,000
2024-04-26	13.150	13.150	13.100	13.150	13.150	109,000
2024-04-25	13.100	13.150	13.050	13.100	13.100	122,000
2024-04-24	13.250	13.400	13.150	13.400	13.400	158,000
2024-04-23	12.950	13.150	12.850	13.100	13.100	122,000
2024-04-22	12.550	12.900	12.550	12.850	12.850	175,000
2024-04-19	12.950	12.950	12.550	12.550	12.550	328,000
2024-04-18	12.950	12.950	12.750	12.800	12.800	279,000
2024-04-17	12.950	13.050	12.800	12.950	12.950	178,000
2024-04-16	13.400	13.400	12.750	12.950	12.950	328,000
2024-04-15	13.200	13.400	13.150	13.400	13.400	110,000
2024-04-12	13.200	13.250	13.150	13.200	13.200	128,000
2024-04-11	13.250	13.300	13.200	13.200	13.200	97,000
2024-04-10	13.300	13.300	13.200	13.250	13.250	184,000
2024-04-09	13.100	13.350	13.100	13.300	13.300	144,000
2024-04-08	13.400	13.400	13.100	13.150	13.150	186,000
2024-04-03	13.400	13.800	13.200	13.300	13.300	234,000
2024-04-02	13.750	13.950	13.650	13.650	13.650	206,000
2024-04-01	13.950	14.000	13.750	13.950	13.950	156,000
2024-03-29	14.000	14.000	13.800	13.850	13.850	67,000
2024-03-28	13.950	14.000	13.650	14.000	14.000	98,000
2024-03-27	13.800	13.950	13.700	13.800	13.800	111,000
2024-03-26	13.400	13.400	13.400	13.400	13.400	89,008
2024-03-25	13.400	13.400	13.400	13.400	13.400	223,621
2024-03-22	13.600	13.600	13.400	13.400	13.400	82,000
2024-03-21	13.100	13.800	13.100	13.550	13.550	241,000
2024-03-20	13.300	13.300	13.300	13.300	13.300	236,714
2024-03-19	13.700	13.950	13.250	13.300	13.300	305,000
2024-03-18	14.000	14.000	14.000	14.000	14.000	217,061
2024-03-15	13.850	14.000	13.800	14.000	14.000	90,000
2024-03-14	14.350	14.350	13.800	13.900	13.900	235,000
2024-03-13	14.300	14.450	14.300	14.350	14.350	170,000
2024-03-12	14.250	14.350	14.100	14.300	14.300	131,000
2024-03-11	13.900	14.350	13.900	14.250	14.250	165,000
2024-03-08	14.300	14.300	13.700	13.900	13.900	574,000
2024-03-07	14.850	14.850	14.100	14.350	14.350	556,000
2024-03-06	15.000	15.000	14.850	14.900	14.900	150,000
2024-03-05	15.100	15.300	14.900	15.000	15.000	389,000
2024-03-04	15.050	15.350	15.050	15.250	15.250	183,000
2024-03-01	15.600	15.600	15.000	15.000	15.000	308,000
2024-02-29	15.750	15.750	15.550	15.600	15.600	95,000
2024-02-27	15.500	15.700	15.450	15.650	15.650	217,000
2024-02-26	15.650	15.650	15.550	15.550	15.550	171,000
2024-02-23	15.600	15.750	15.400	15.600	15.600	160,000
2024-02-22	15.600	15.750	15.500	15.600	15.600	112,000
2024-02-21	15.700	15.750	15.550	15.600	15.600	116,000
2024-02-20	15.650	15.800	15.450	15.650	15.650	244,000
2024-02-19	15.300	15.650	15.250	15.650	15.650	279,000
2024-02-16	15.150	15.300	15.100	15.250	15.250	227,000
2024-02-15	15.000	15.350	15.000	15.150	15.150	154,000

← NewerPage 11 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-23	0.4974 TWD
2019-07-05	0.9948 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.