C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	14.100	14.300	14.000	14.200	14.200	319,000
2023-05-18	14.200	14.350	14.000	14.050	14.050	339,000
2023-05-17	14.300	14.450	14.150	14.150	14.150	329,000
2023-05-16	14.400	14.500	14.250	14.350	14.350	430,000
2023-05-15	13.950	14.300	13.900	14.300	14.300	655,000
2023-05-12	13.700	13.850	13.550	13.700	13.700	93,000
2023-05-11	13.900	13.900	13.400	13.700	13.700	96,000
2023-05-10	13.800	13.900	13.750	13.850	13.850	54,000
2023-05-09	13.750	14.000	13.650	13.700	13.700	116,000
2023-05-08	13.950	13.950	13.700	13.750	13.750	117,000
2023-05-05	14.000	14.000	13.800	13.900	13.900	125,000
2023-05-04	13.950	14.100	13.900	14.000	14.000	201,000
2023-05-03	13.650	13.950	13.650	13.900	13.900	141,000
2023-05-02	13.800	13.900	13.700	13.800	13.800	123,000
2023-04-28	13.850	13.850	13.700	13.700	13.700	124,000
2023-04-27	13.700	13.850	13.600	13.750	13.750	263,000
2023-04-26	13.850	13.950	13.650	13.800	13.800	289,000
2023-04-25	14.250	14.450	13.850	13.850	13.850	416,000
2023-04-24	14.200	14.350	14.200	14.250	14.250	154,000
2023-04-21	14.250	14.250	13.800	14.200	14.200	314,000
2023-04-20	14.500	14.500	14.100	14.150	14.150	266,000
2023-04-19	14.400	14.600	14.300	14.400	14.400	243,000
2023-04-18	14.250	14.300	14.200	14.300	14.300	213,000
2023-04-17	14.250	14.250	14.000	14.200	14.200	255,000
2023-04-14	14.450	14.700	14.150	14.300	14.300	393,000
2023-04-13	14.700	14.750	14.200	14.450	14.450	696,000
2023-04-12	14.800	15.100	14.700	14.700	14.700	2,042,000
2023-04-11	14.000	14.700	14.000	14.500	14.500	1,657,000
2023-04-10	13.700	13.900	13.650	13.800	13.800	216,000
2023-04-07	13.850	14.050	13.650	13.650	13.650	285,000
2023-04-06	13.600	13.850	13.300	13.850	13.850	286,000
2023-03-31	13.900	14.150	13.650	13.750	13.750	551,000
2023-03-30	13.900	14.100	13.750	14.000	14.000	225,000
2023-03-29	14.000	14.000	13.750	13.900	13.900	187,000
2023-03-28	14.150	14.250	13.750	13.950	13.950	362,000
2023-03-27	14.500	14.550	14.100	14.150	14.150	471,000
2023-03-24	13.950	14.550	13.950	14.300	14.300	1,242,000
2023-03-23	13.700	14.100	13.600	13.950	13.950	999,000
2023-03-22	13.600	13.700	13.550	13.700	13.700	271,000
2023-03-21	13.450	13.550	13.400	13.500	13.500	253,000
2023-03-20	13.250	13.450	13.200	13.400	13.400	135,000
2023-03-17	13.500	13.500	13.250	13.400	13.400	161,000
2023-03-16	13.550	13.550	13.250	13.250	13.250	245,000
2023-03-15	13.600	13.700	13.400	13.550	13.550	233,000
2023-03-14	13.350	13.500	13.200	13.400	13.400	122,000
2023-03-13	13.300	13.450	13.000	13.350	13.350	270,000
2023-03-10	13.600	13.650	13.250	13.400	13.400	294,000
2023-03-09	13.900	14.000	13.650	13.650	13.650	326,000
2023-03-08	14.000	14.150	13.650	13.850	13.850	462,000
2023-03-07	13.750	14.200	13.700	14.000	14.000	813,000
2023-03-06	13.500	13.850	13.350	13.750	13.750	466,000
2023-03-03	13.300	13.450	13.250	13.400	13.400	204,000
2023-03-02	13.250	13.350	13.100	13.250	13.250	105,000
2023-03-01	13.600	13.600	13.250	13.250	13.250	158,000
2023-02-24	13.400	13.500	13.200	13.450	13.450	226,000
2023-02-23	13.450	13.550	13.400	13.400	13.400	249,000
2023-02-22	13.600	13.650	13.400	13.450	13.450	205,000
2023-02-21	13.600	13.650	13.500	13.600	13.600	333,000
2023-02-20	13.450	13.600	13.350	13.500	13.500	282,000
2023-02-17	13.200	13.600	13.200	13.450	13.450	451,000

← NewerPage 15 of 21 · 1,220 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.