C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	13.100	13.300	13.100	13.200	13.200	142,000
2023-02-15	13.200	13.300	13.100	13.100	13.100	160,000
2023-02-14	13.400	13.400	13.000	13.150	13.150	210,000
2023-02-13	13.400	13.500	13.200	13.200	13.200	148,000
2023-02-10	13.350	13.600	13.300	13.400	13.400	475,000
2023-02-09	13.200	13.350	13.150	13.350	13.350	308,000
2023-02-08	13.200	13.300	13.000	13.150	13.150	265,000
2023-02-07	13.300	13.300	13.000	13.100	13.100	178,000
2023-02-06	13.350	13.450	13.150	13.150	13.150	500,000
2023-02-03	12.800	13.450	12.750	13.300	13.300	1,021,000
2023-02-02	12.750	12.950	12.700	12.800	12.800	446,000
2023-02-01	12.650	12.850	12.650	12.750	12.750	220,000
2023-01-31	12.400	12.850	12.400	12.650	12.650	342,000
2023-01-30	12.750	12.750	12.250	12.350	12.350	131,000
2023-01-17	12.100	12.350	12.100	12.250	12.250	80,000
2023-01-16	12.200	12.250	12.100	12.100	12.100	164,000
2023-01-13	12.400	12.450	12.200	12.300	12.300	281,000
2023-01-12	12.800	12.800	12.450	12.450	12.450	170,000
2023-01-11	12.800	12.900	12.650	12.700	12.700	139,000
2023-01-10	12.650	12.650	12.500	12.650	12.650	143,000
2023-01-09	12.950	12.950	12.650	12.700	12.700	222,000
2023-01-06	12.600	12.800	12.350	12.650	12.650	394,000
2023-01-05	12.050	13.150	12.050	12.500	12.500	802,000
2023-01-04	12.150	12.150	11.900	12.000	12.000	436,000
2023-01-03	12.200	12.200	12.000	12.150	12.150	112,000
2022-12-30	12.350	12.450	11.800	12.200	12.200	357,000
2022-12-29	12.600	12.600	12.200	12.300	12.300	261,000
2022-12-28	13.000	13.000	12.600	12.600	12.600	300,000
2022-12-27	12.900	13.000	12.750	12.800	12.800	113,000
2022-12-26	12.700	12.950	12.700	12.850	12.850	102,000
2022-12-23	12.900	12.900	12.650	12.850	12.850	120,000
2022-12-22	13.000	13.050	12.750	12.900	12.900	105,000
2022-12-21	12.900	13.050	12.900	12.950	12.950	120,000
2022-12-20	13.000	13.200	12.850	12.850	12.850	190,000
2022-12-19	13.000	13.050	12.850	12.950	12.950	78,000
2022-12-16	12.950	13.150	12.800	13.000	13.000	239,000
2022-12-15	12.950	13.100	12.950	13.000	13.000	127,000
2022-12-14	13.000	13.050	12.850	12.950	12.950	282,000
2022-12-13	13.250	13.250	12.900	12.900	12.900	434,000
2022-12-12	12.950	13.100	12.850	13.000	13.000	332,000
2022-12-09	12.900	13.050	12.850	12.850	12.850	570,000
2022-12-08	13.300	13.300	12.750	12.850	12.850	1,407,000
2022-12-07	14.100	14.700	13.300	13.350	13.350	10,129,000
2022-12-06	14.300	14.300	14.050	14.100	14.100	349,000
2022-12-05	14.600	14.600	14.350	14.350	14.350	449,000
2022-12-02	14.350	14.550	14.350	14.450	14.450	311,000
2022-12-01	14.250	14.450	14.200	14.300	14.300	495,000
2022-11-30	14.200	14.300	14.000	14.050	14.050	493,000
2022-11-29	14.000	14.750	14.000	14.000	14.000	1,480,000
2022-11-28	13.800	14.150	13.800	14.000	14.000	171,000
2022-11-25	14.100	14.100	13.850	13.850	13.850	274,000
2022-11-24	14.100	14.250	13.900	13.900	13.900	265,000
2022-11-23	14.250	14.250	13.900	14.050	14.050	203,000
2022-11-22	14.250	14.300	14.000	14.050	14.050	182,000
2022-11-21	14.450	14.450	14.150	14.150	14.150	168,000
2022-11-18	14.300	14.500	14.300	14.450	14.450	198,000
2022-11-17	14.150	14.400	14.150	14.300	14.300	275,000
2022-11-16	14.250	14.300	14.150	14.150	14.150	146,000
2022-11-15	14.200	14.400	14.050	14.150	14.150	255,000
2022-11-14	14.400	14.550	14.250	14.250	14.250	264,000

← NewerPage 16 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.