C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	15.150	15.150	15.000	15.000	15.000	147,000
2024-02-02	15.400	15.400	15.150	15.150	15.150	123,000
2024-02-01	15.150	15.400	15.100	15.250	15.250	97,000
2024-01-31	15.550	15.550	15.200	15.250	15.250	205,000
2024-01-30	15.750	15.750	15.300	15.500	15.500	180,000
2024-01-29	15.800	15.950	15.600	15.750	15.750	123,000
2024-01-26	15.700	15.850	15.600	15.800	15.800	129,000
2024-01-25	15.700	15.700	15.500	15.700	15.700	90,000
2024-01-24	15.500	15.700	15.350	15.600	15.600	97,000
2024-01-23	15.350	15.550	15.300	15.500	15.500	47,000
2024-01-22	15.250	15.450	15.200	15.400	15.400	126,000
2024-01-19	15.600	15.600	15.250	15.250	15.250	93,000
2024-01-18	15.300	15.450	15.150	15.450	15.450	164,000
2024-01-17	15.600	15.600	15.250	15.300	15.300	88,000
2024-01-16	15.800	15.800	15.500	15.600	15.600	98,000
2024-01-15	15.700	15.800	15.600	15.600	15.600	83,019
2024-01-12	15.650	15.850	15.650	15.700	15.700	73,000
2024-01-11	15.650	15.750	15.400	15.700	15.700	121,000
2024-01-10	15.650	15.700	15.450	15.700	15.700	85,000
2024-01-09	15.850	15.850	15.300	15.650	15.650	167,000
2024-01-08	16.250	16.250	15.900	15.900	15.900	166,000
2024-01-05	16.300	16.300	16.050	16.100	16.100	331,000
2024-01-04	15.750	16.450	15.750	16.100	16.100	493,000
2024-01-03	15.650	15.700	15.550	15.550	15.550	113,000
2024-01-02	15.750	15.750	15.600	15.700	15.700	95,000
2023-12-29	15.500	15.600	15.500	15.600	15.600	135,000
2023-12-28	15.650	15.650	15.500	15.500	15.500	201,000
2023-12-27	15.700	15.800	15.600	15.600	15.600	148,000
2023-12-26	15.950	15.950	15.650	15.700	15.700	73,000
2023-12-25	15.900	16.050	15.750	15.800	15.800	201,000
2023-12-22	15.800	15.800	15.500	15.750	15.750	262,000
2023-12-21	15.950	15.950	15.750	15.800	15.800	109,000
2023-12-20	16.000	16.000	15.750	15.950	15.950	147,000
2023-12-19	16.000	16.000	15.800	15.850	15.850	159,000
2023-12-18	16.000	16.250	16.000	16.100	16.100	135,000
2023-12-15	16.200	16.200	15.950	16.000	16.000	210,000
2023-12-14	16.400	16.500	15.800	16.100	16.100	393,000
2023-12-13	16.350	16.350	16.100	16.200	16.200	161,000
2023-12-12	16.800	16.800	16.300	16.350	16.350	211,000
2023-12-11	16.350	16.400	16.100	16.200	16.200	156,000
2023-12-08	16.550	16.700	16.300	16.350	16.350	290,000
2023-12-07	16.400	16.750	16.400	16.550	16.550	330,000
2023-12-06	16.800	16.800	16.350	16.400	16.400	188,000
2023-12-05	16.950	16.950	16.500	16.550	16.550	550,000
2023-12-04	16.600	17.050	16.600	16.900	16.900	1,083,000
2023-12-01	15.950	16.350	15.950	16.350	16.350	537,000
2023-11-30	16.000	16.000	15.750	15.800	15.800	161,000
2023-11-29	15.900	16.100	15.800	15.900	15.900	194,000
2023-11-28	15.700	15.950	15.600	15.900	15.900	270,000
2023-11-27	15.700	15.700	15.600	15.700	15.700	130,000
2023-11-24	15.750	15.800	15.650	15.700	15.700	159,000
2023-11-23	15.750	15.850	15.650	15.700	15.700	176,000
2023-11-22	15.650	15.800	15.600	15.750	15.750	131,000
2023-11-21	15.900	15.900	15.650	15.700	15.700	220,000
2023-11-20	15.800	15.800	15.600	15.750	15.750	240,000
2023-11-17	15.200	15.650	15.150	15.600	15.600	352,000
2023-11-16	15.100	15.200	15.050	15.200	15.200	119,000
2023-11-15	15.200	15.300	14.950	15.100	15.100	120,000
2023-11-14	15.050	15.050	14.900	14.950	14.950	71,000
2023-11-13	15.000	15.200	14.850	14.950	14.950	138,000

← NewerPage 12 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.