C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	14.900	14.900	14.250	14.250	14.250	424,000
2022-11-10	14.350	14.450	14.200	14.300	14.300	191,000
2022-11-09	14.450	14.600	14.200	14.300	14.300	292,000
2022-11-08	14.750	14.950	14.300	14.300	14.300	584,000
2022-11-07	14.800	15.250	14.600	14.600	14.600	811,000
2022-11-04	14.100	15.400	14.050	14.800	14.800	2,504,000
2022-11-03	14.150	14.300	14.000	14.000	14.000	329,000
2022-11-02	14.450	14.650	13.900	14.200	14.200	1,438,000
2022-11-01	13.150	14.450	13.150	14.450	14.450	1,680,000
2022-10-31	13.200	13.300	13.100	13.150	13.150	68,000
2022-10-28	13.550	13.550	13.000	13.000	13.000	92,000
2022-10-27	13.350	13.500	13.300	13.450	13.450	90,000
2022-10-26	13.700	13.700	13.150	13.200	13.200	160,000
2022-10-25	14.100	14.100	13.600	13.750	13.750	152,000
2022-10-24	14.100	14.350	13.900	14.000	14.000	113,000
2022-10-21	14.050	14.200	13.700	13.800	13.800	80,000
2022-10-20	14.150	14.300	14.100	14.100	14.100	55,000
2022-10-19	14.800	15.100	14.400	14.400	14.400	117,000
2022-10-18	14.450	15.200	14.150	14.650	14.650	122,000
2022-10-17	14.200	14.300	14.050	14.200	14.200	79,000
2022-10-14	14.700	14.750	14.500	14.550	14.550	173,000
2022-10-13	15.050	15.050	13.600	14.350	14.350	400,000
2022-10-12	15.000	15.100	14.750	15.050	15.050	111,000
2022-10-11	15.100	15.300	14.950	15.000	15.000	102,000
2022-10-07	15.750	16.000	15.500	15.650	15.650	63,000
2022-10-06	15.700	15.800	15.550	15.800	15.800	104,000
2022-10-05	16.000	16.400	15.600	15.750	15.750	159,000
2022-10-04	15.450	15.700	15.300	15.700	15.700	132,000
2022-10-03	15.250	15.400	15.250	15.250	15.250	69,000
2022-09-30	15.350	15.350	14.850	15.250	15.250	156,000
2022-09-29	15.250	15.350	15.000	15.250	15.250	127,000
2022-09-28	16.000	16.100	14.850	14.850	14.850	272,000
2022-09-27	15.550	15.800	15.100	15.700	15.700	132,000
2022-09-26	16.400	16.400	15.400	15.450	15.450	470,000
2022-09-23	17.150	17.150	16.750	16.750	16.750	209,000
2022-09-22	16.800	17.100	16.700	16.900	16.900	114,000
2022-09-21	17.000	17.350	17.000	17.050	17.050	171,000
2022-09-20	17.300	17.300	17.000	17.000	17.000	103,000
2022-09-19	17.000	17.250	16.900	17.100	17.100	121,000
2022-09-16	17.100	17.300	16.850	17.000	17.000	129,000
2022-09-15	17.050	17.250	17.000	17.050	17.050	105,000
2022-09-14	16.900	17.100	16.700	17.100	17.100	150,000
2022-09-13	16.950	17.250	16.950	17.200	17.200	145,000
2022-09-12	17.000	17.050	16.850	16.950	16.950	120,000
2022-09-08	16.550	16.950	16.500	16.850	16.850	202,000
2022-09-07	16.700	16.950	16.400	16.450	16.450	296,000
2022-09-06	17.450	17.500	16.950	17.050	17.050	355,000
2022-09-05	17.700	17.700	17.350	17.450	17.450	189,000
2022-09-02	17.650	17.950	17.650	17.700	17.700	145,000
2022-09-01	17.800	18.150	17.650	17.750	17.750	341,000
2022-08-31	17.500	18.500	17.500	17.850	17.850	1,630,000
2022-08-30	17.250	17.400	17.200	17.250	17.250	134,000
2022-08-29	17.000	17.150	16.600	17.150	17.150	235,000
2022-08-26	17.950	18.050	17.600	17.650	17.650	246,000
2022-08-25	17.950	17.950	17.600	17.700	17.700	161,000
2022-08-24	18.050	18.050	17.450	17.700	17.700	248,000
2022-08-23	17.400	18.100	17.350	17.750	17.750	398,000
2022-08-22	17.350	18.150	17.350	17.800	17.800	345,000
2022-08-19	17.900	17.900	17.500	17.600	17.600	344,000
2022-08-18	17.600	17.800	17.500	17.600	17.600	215,000

← NewerPage 17 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.