C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	18.300	18.400	17.900	18.000	18.000	161,000
2022-05-23	18.200	18.350	18.050	18.200	18.200	119,000
2022-05-20	18.150	18.300	17.900	18.050	18.050	109,000
2022-05-19	18.000	18.150	17.900	18.050	18.050	162,000
2022-05-18	18.600	19.100	18.400	18.400	18.400	281,000
2022-05-17	17.450	18.300	17.450	18.300	18.300	191,000
2022-05-16	17.650	17.750	17.300	17.300	17.300	130,000
2022-05-13	17.250	17.450	17.100	17.350	17.350	203,000
2022-05-12	17.800	17.850	17.150	17.250	17.250	220,000
2022-05-11	18.150	18.150	17.850	17.900	17.900	66,000
2022-05-10	17.600	18.200	17.300	18.150	18.150	242,000
2022-05-09	18.400	18.400	17.700	17.700	17.700	263,000
2022-05-06	18.500	18.500	18.000	18.450	18.450	127,000
2022-05-05	19.400	19.400	18.700	18.750	18.750	148,000
2022-05-04	18.500	19.050	18.500	18.800	18.800	161,000
2022-05-03	18.350	18.600	18.200	18.500	18.500	114,000
2022-04-29	18.500	18.700	18.350	18.350	18.350	65,000
2022-04-28	18.050	18.300	17.800	18.200	18.200	146,000
2022-04-27	17.600	18.400	17.600	18.150	18.150	552,000
2022-04-26	19.050	19.200	18.750	18.900	18.900	208,000
2022-04-25	19.600	19.650	19.000	19.000	19.000	474,000
2022-04-22	20.000	20.150	19.950	20.000	20.000	218,000
2022-04-21	20.200	20.300	20.150	20.300	20.300	120,000
2022-04-20	20.300	20.300	20.000	20.200	20.200	225,000
2022-04-19	20.050	20.100	19.800	19.950	19.950	169,000
2022-04-18	20.000	20.000	19.650	19.750	19.750	241,000
2022-04-15	20.100	20.150	20.000	20.100	20.100	257,000
2022-04-14	20.450	20.500	20.200	20.200	20.200	218,000
2022-04-13	20.300	20.500	20.300	20.350	20.350	123,000
2022-04-12	20.350	20.500	20.200	20.300	20.300	226,000
2022-04-11	20.800	20.800	20.500	20.550	20.550	241,000
2022-04-08	20.900	21.000	20.550	20.800	20.800	331,000
2022-04-07	21.600	21.600	20.550	20.800	20.800	1,572,000
2022-04-06	21.300	22.100	21.300	21.600	21.600	708,000
2022-04-01	21.200	21.250	20.950	21.200	21.200	219,000
2022-03-31	21.250	21.450	21.250	21.300	21.300	118,000
2022-03-30	21.400	21.500	21.100	21.250	21.250	283,000
2022-03-29	21.350	21.400	21.050	21.050	21.050	201,000
2022-03-28	21.700	21.700	21.000	21.250	21.250	416,000
2022-03-25	22.050	22.150	21.600	21.700	21.700	384,000
2022-03-24	21.850	22.250	21.800	22.100	22.100	406,000
2022-03-23	21.950	22.300	21.950	21.950	21.950	603,000
2022-03-22	21.850	22.150	21.850	21.950	21.950	396,000
2022-03-21	21.400	22.150	21.400	21.850	21.850	368,000
2022-03-18	21.250	21.500	21.150	21.400	21.400	286,000
2022-03-17	21.400	21.450	21.100	21.250	21.250	458,000
2022-03-16	21.350	21.450	20.800	21.000	21.000	230,000
2022-03-15	21.786	21.786	20.841	20.891	20.891	329,710
2022-03-14	21.538	21.737	21.488	21.587	21.587	220,142
2022-03-11	22.035	22.035	21.637	21.637	21.637	169,881
2022-03-10	21.985	22.383	21.985	22.035	22.035	213,105
2022-03-09	21.600	22.150	21.600	21.750	21.750	268,000
2022-03-08	21.900	22.350	21.500	21.600	21.600	503,000
2022-03-07	23.400	23.400	22.200	22.350	22.350	443,000
2022-03-04	23.700	23.900	23.400	23.400	23.400	305,000
2022-03-03	24.150	24.250	23.300	23.900	23.900	931,000
2022-03-02	23.850	24.300	23.850	24.150	24.150	401,000
2022-03-01	23.300	24.350	23.300	24.050	24.050	584,000
2022-02-25	23.050	23.400	22.500	23.150	23.150	330,000
2022-02-24	23.650	23.650	23.000	23.100	23.100	351,000

← NewerPage 19 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.