C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	17.900	17.950	17.500	17.550	17.550	278,000
2022-08-16	17.550	17.950	17.450	17.700	17.700	707,000
2022-08-15	17.350	17.700	17.300	17.550	17.550	301,000
2022-08-12	17.200	17.350	17.150	17.300	17.300	187,000
2022-08-11	17.650	17.850	17.150	17.150	17.150	565,000
2022-08-10	17.350	17.800	17.200	17.600	17.600	493,000
2022-08-09	17.250	17.450	16.950	17.300	17.300	419,000
2022-08-08	17.500	17.500	16.900	17.000	17.000	948,000
2022-08-05	18.250	18.500	17.700	17.800	17.800	2,723,000
2022-08-04	18.100	19.250	18.000	18.200	18.200	10,633,000
2022-08-03	16.250	17.600	16.250	17.600	17.600	1,711,000
2022-08-02	16.500	16.500	16.000	16.000	16.000	403,000
2022-08-01	17.200	17.350	16.350	16.500	16.500	1,749,000
2022-07-29	15.900	16.950	15.900	16.950	16.950	1,562,000
2022-07-28	16.000	16.000	15.400	15.450	15.450	163,000
2022-07-27	15.600	15.850	15.550	15.700	15.700	138,000
2022-07-26	16.050	16.100	15.700	15.700	15.700	139,000
2022-07-25	16.200	16.200	15.900	16.050	16.050	95,000
2022-07-22	16.300	16.600	16.000	16.200	16.200	248,000
2022-07-21	16.200	16.250	16.000	16.250	16.250	151,000
2022-07-20	16.200	16.300	15.950	15.950	15.950	158,000
2022-07-19	15.950	16.150	15.900	16.100	16.100	130,000
2022-07-18	16.000	16.100	15.600	15.800	15.800	198,000
2022-07-15	16.250	16.400	15.550	15.800	15.800	612,000
2022-07-14	14.900	16.350	14.900	16.350	16.350	1,416,000
2022-07-13	15.200	15.200	14.800	14.900	14.900	231,000
2022-07-12	15.650	15.650	14.800	14.900	14.900	204,000
2022-07-11	15.950	16.200	15.800	15.850	15.850	59,000
2022-07-08	16.050	16.200	16.000	16.150	16.150	103,000
2022-07-07	15.350	16.000	15.350	15.850	15.850	196,000
2022-07-06	16.050	16.100	15.700	15.750	15.750	185,000
2022-07-05	16.250	16.350	16.050	16.300	16.300	125,000
2022-07-04	15.950	16.400	15.950	16.050	16.050	141,000
2022-07-01	17.000	17.250	15.850	15.900	15.900	278,000
2022-06-30	17.550	17.550	17.100	17.200	17.200	99,000
2022-06-29	17.600	17.700	17.550	17.600	17.600	79,000
2022-06-28	18.050	18.050	17.550	17.700	17.700	67,000
2022-06-27	17.900	17.950	17.700	17.700	17.700	99,000
2022-06-24	17.400	17.650	17.350	17.400	17.400	138,000
2022-06-23	17.250	17.500	16.950	17.300	17.300	207,000
2022-06-22	17.850	18.400	17.250	17.250	17.250	316,000
2022-06-21	18.300	18.300	17.700	17.750	17.750	449,000
2022-06-20	18.350	18.500	17.700	17.800	17.800	258,000
2022-06-17	19.100	19.100	18.200	18.200	18.200	293,000
2022-06-16	19.500	19.700	19.000	19.200	19.200	205,000
2022-06-15	19.400	19.650	19.350	19.400	19.400	165,000
2022-06-14	19.350	19.500	19.050	19.300	19.300	160,000
2022-06-13	19.700	19.700	19.400	19.400	19.400	270,000
2022-06-10	19.700	20.100	19.700	20.000	20.000	116,000
2022-06-09	20.300	20.350	19.800	20.100	20.100	434,000
2022-06-08	20.600	21.250	20.350	20.350	20.350	1,024,000
2022-06-07	19.650	21.450	19.650	20.600	20.600	3,876,000
2022-06-06	19.500	19.650	19.500	19.500	19.500	93,000
2022-06-02	19.450	19.750	19.400	19.400	19.400	152,000
2022-06-01	19.300	19.600	19.300	19.450	19.450	105,000
2022-05-31	19.500	19.700	19.200	19.300	19.300	150,000
2022-05-30	19.650	19.850	19.500	19.600	19.600	189,000
2022-05-27	19.500	19.900	19.400	19.550	19.550	259,000
2022-05-26	20.600	20.650	19.400	19.500	19.500	1,786,000
2022-05-25	18.200	19.800	18.150	19.800	19.800	766,000

← NewerPage 18 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.