C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	14.500	14.650	14.250	14.400	14.400	233,000
2023-08-14	15.050	15.100	14.500	14.550	14.550	300,000
2023-08-11	15.200	15.300	15.050	15.050	15.050	125,000
2023-08-10	15.550	15.550	15.150	15.150	15.150	293,000
2023-08-09	15.500	15.750	15.300	15.750	15.750	158,000
2023-08-08	16.250	16.250	15.600	15.600	15.600	303,000
2023-08-07	16.350	16.350	16.050	16.100	16.100	164,000
2023-08-04	16.450	16.450	15.950	16.300	16.300	219,000
2023-08-03	16.150	16.150	16.150	16.150	16.150	0
2023-08-02	16.800	16.800	16.150	16.150	16.150	569,000
2023-08-01	16.000	16.950	15.800	16.800	16.800	923,000
2023-07-31	16.150	16.200	15.550	15.800	15.800	427,000
2023-07-28	16.200	16.200	15.850	16.050	16.050	272,000
2023-07-27	16.300	16.300	15.900	16.200	16.200	516,000
2023-07-26	15.300	16.600	15.000	16.300	16.300	1,093,000
2023-07-25	15.050	15.400	15.050	15.150	15.150	386,000
2023-07-24	15.300	15.350	15.050	15.150	15.150	276,000
2023-07-21	15.000	15.150	15.000	15.100	15.100	129,000
2023-07-20	15.000	15.150	15.000	15.050	15.050	144,000
2023-07-19	15.350	15.350	15.000	15.050	15.050	154,000
2023-07-18	15.400	15.450	15.000	15.000	15.000	407,000
2023-07-17	15.800	15.800	15.150	15.400	15.400	229,000
2023-07-14	15.050	15.350	15.050	15.300	15.300	188,000
2023-07-13	15.300	15.300	15.100	15.100	15.100	301,000
2023-07-12	15.500	15.500	15.200	15.350	15.350	221,000
2023-07-11	15.200	15.550	15.200	15.500	15.500	217,000
2023-07-10	15.400	15.400	15.200	15.200	15.200	232,000
2023-07-07	15.300	15.700	15.250	15.400	15.400	255,000
2023-07-06	15.900	16.000	15.600	15.800	15.800	417,000
2023-07-05	15.950	16.200	15.850	15.950	15.950	245,000
2023-07-04	16.050	16.050	15.700	15.950	15.950	186,000
2023-07-03	15.800	16.150	15.800	16.050	16.050	311,000
2023-06-30	15.450	15.950	15.400	15.800	15.800	310,000
2023-06-29	15.700	15.700	15.200	15.450	15.450	331,000
2023-06-28	15.800	15.950	15.300	15.400	15.400	638,000
2023-06-27	16.700	16.700	15.500	15.750	15.750	914,000
2023-06-26	17.200	17.200	16.500	16.500	16.500	685,000
2023-06-21	17.600	17.750	17.250	17.300	17.300	760,000
2023-06-20	16.900	17.600	16.850	17.600	17.600	728,000
2023-06-19	17.050	17.200	16.900	16.900	16.900	328,000
2023-06-16	17.000	17.250	16.700	17.000	17.000	666,000
2023-06-15	17.150	17.200	16.800	16.950	16.950	499,000
2023-06-14	17.000	17.350	16.900	17.150	17.150	510,000
2023-06-13	16.950	17.150	16.850	17.000	17.000	413,000
2023-06-12	16.900	17.200	16.800	16.950	16.950	360,000
2023-06-09	16.850	17.250	16.650	16.800	16.800	760,000
2023-06-08	17.700	17.800	16.550	16.850	16.850	1,530,000
2023-06-07	17.750	17.800	17.500	17.550	17.550	757,000
2023-06-06	18.100	18.200	17.400	17.550	17.550	1,241,000
2023-06-05	17.850	18.550	17.550	18.050	18.050	2,865,000
2023-06-02	17.000	18.550	17.000	18.550	18.550	4,535,000
2023-06-01	17.400	17.400	16.700	16.900	16.900	1,264,000
2023-05-31	16.850	17.250	16.300	17.200	17.200	1,397,000
2023-05-30	17.350	17.350	16.100	16.750	16.750	3,864,000
2023-05-29	16.800	17.350	16.800	17.350	17.350	2,544,000
2023-05-26	14.350	15.800	14.350	15.800	15.800	2,705,000
2023-05-25	14.250	14.450	14.200	14.400	14.400	438,000
2023-05-24	14.050	14.200	14.000	14.200	14.200	210,000
2023-05-23	14.100	14.200	14.000	14.050	14.050	245,000
2023-05-22	14.200	14.250	14.000	14.200	14.200	231,000

← NewerPage 14 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.