C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	15.400	15.400	15.000	15.000	15.000	113,000
2023-11-09	15.300	15.300	15.150	15.250	15.250	152,000
2023-11-08	15.400	15.450	15.250	15.300	15.300	107,000
2023-11-07	15.500	15.500	15.350	15.400	15.400	116,000
2023-11-06	15.200	15.450	15.200	15.450	15.450	199,000
2023-11-03	15.500	15.600	15.100	15.350	15.350	281,000
2023-11-02	14.750	15.100	14.700	15.050	15.050	107,000
2023-11-01	14.800	14.800	14.600	14.650	14.650	71,000
2023-10-31	14.950	15.050	14.700	14.800	14.800	108,000
2023-10-30	15.150	15.150	14.900	14.900	14.900	123,000
2023-10-27	15.300	15.500	15.100	15.500	15.500	91,000
2023-10-26	15.200	15.250	15.100	15.250	15.250	92,000
2023-10-25	15.150	15.450	15.150	15.400	15.400	180,000
2023-10-24	15.000	15.050	14.850	15.050	15.050	274,000
2023-10-23	15.100	15.100	14.850	14.850	14.850	165,000
2023-10-20	15.100	15.200	14.900	15.100	15.100	97,000
2023-10-19	15.350	15.550	15.100	15.350	15.350	136,000
2023-10-18	15.150	15.400	15.150	15.400	15.400	244,000
2023-10-17	15.000	15.250	15.000	15.100	15.100	108,000
2023-10-16	14.900	15.100	14.900	15.000	15.000	98,000
2023-10-13	14.950	14.950	14.750	14.950	14.950	106,000
2023-10-12	14.750	15.100	14.700	14.950	14.950	121,000
2023-10-11	15.100	15.150	14.650	14.800	14.800	252,000
2023-10-06	15.100	15.450	15.100	15.200	15.200	103,000
2023-10-05	15.400	15.500	15.100	15.200	15.200	176,000
2023-10-04	15.300	15.750	15.200	15.300	15.300	360,000
2023-10-03	16.100	16.100	15.900	16.050	16.050	171,000
2023-10-02	15.500	16.050	15.500	15.950	15.950	184,000
2023-09-28	15.600	15.800	15.450	15.450	15.450	93,000
2023-09-27	16.000	16.000	15.500	15.600	15.600	132,000
2023-09-26	15.950	15.950	15.500	15.600	15.600	208,000
2023-09-25	16.300	16.300	15.850	15.900	15.900	228,000
2023-09-22	16.250	16.250	16.100	16.150	16.150	123,000
2023-09-21	16.400	16.500	16.100	16.100	16.100	269,000
2023-09-20	16.800	17.000	16.450	16.600	16.600	282,000
2023-09-19	16.250	16.900	16.050	16.700	16.700	550,000
2023-09-18	15.800	16.350	15.750	16.150	16.150	264,000
2023-09-15	16.150	16.450	15.750	15.950	15.950	564,000
2023-09-14	16.100	16.600	16.050	16.350	16.350	387,000
2023-09-13	16.200	16.550	16.100	16.450	16.450	291,000
2023-09-12	16.800	16.900	16.050	16.300	16.300	665,000
2023-09-11	16.300	17.350	16.300	16.900	16.900	1,411,000
2023-09-08	16.150	17.450	15.850	16.750	16.750	1,019,000
2023-09-07	16.850	16.850	16.200	16.200	16.200	990,000
2023-09-06	17.400	17.400	16.700	17.200	17.200	3,338,000
2023-09-05	15.850	15.850	15.850	15.850	15.850	511,000
2023-09-04	14.550	14.550	14.300	14.450	14.450	93,000
2023-09-01	14.100	14.300	14.100	14.200	14.200	99,000
2023-08-31	14.150	14.250	14.050	14.100	14.100	47,000
2023-08-30	14.300	14.300	14.000	14.150	14.150	138,000
2023-08-29	14.200	14.350	14.050	14.150	14.150	64,000
2023-08-28	14.550	14.550	14.150	14.150	14.150	87,000
2023-08-25	14.550	14.550	14.400	14.450	14.450	140,000
2023-08-24	14.750	14.750	14.200	14.450	14.450	158,000
2023-08-23	14.500	14.650	14.350	14.550	14.550	156,000
2023-08-22	14.900	14.900	14.300	14.450	14.450	151,000
2023-08-21	14.400	14.950	14.350	14.800	14.800	122,000
2023-08-18	14.600	14.800	14.400	14.550	14.550	110,000
2023-08-17	14.200	14.700	14.150	14.400	14.400	148,000
2023-08-16	14.200	14.250	14.000	14.200	14.200	144,000

← NewerPage 13 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.