C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.550	17.950	17.200	17.550	17.550	406,000
2026-07-23	19.300	19.300	17.650	17.850	17.850	479,681
2026-07-22	18.950	19.050	18.400	18.450	18.450	872,105
2026-07-21	18.250	20.150	18.250	19.000	19.000	2,616,356
2026-07-20	16.700	18.350	16.100	18.350	18.350	1,175,452
2026-07-17	17.300	17.650	16.700	16.700	16.700	681,501
2026-07-16	16.700	18.350	16.600	18.000	18.000	1,047,184
2026-07-15	16.250	17.200	16.150	16.750	16.750	261,003
2026-07-14	16.800	16.800	15.800	16.100	16.100	554,100
2026-07-13	17.200	17.350	16.650	16.850	16.850	868,500
2026-07-10	17.150	17.150	17.150	17.150	17.150	0
2026-07-09	17.600	18.200	17.150	17.150	17.150	681,061
2026-07-08	18.400	18.600	17.650	17.800	17.800	1,134,039
2026-07-07	19.000	19.450	18.400	18.650	18.650	4,127,062
2026-07-06	17.500	18.400	17.000	18.400	18.400	2,484,044
2026-07-03	16.400	17.300	16.150	16.750	16.750	669,150
2026-07-02	15.900	16.200	15.750	16.100	16.100	289,000
2026-07-01	15.900	15.950	15.600	15.750	15.750	263,032
2026-06-30	16.400	16.400	15.500	15.850	15.850	269,001
2026-06-29	16.800	17.050	15.500	15.650	15.650	674,001
2026-06-26	16.800	17.200	16.300	16.700	16.700	477,031
2026-06-25	16.450	17.500	16.450	16.800	16.800	1,102,294
2026-06-24	15.800	16.550	15.800	16.250	16.250	684,004
2026-06-23	15.900	16.500	15.650	16.000	16.000	434,013
2026-06-22	16.000	16.100	15.700	15.900	15.900	458,098
2026-06-18	15.700	16.000	15.600	15.800	15.800	182,001
2026-06-17	15.700	15.950	15.500	15.700	15.700	301,000
2026-06-16	15.750	16.250	15.600	15.700	15.700	527,001
2026-06-15	15.500	15.900	15.150	15.750	15.750	441,170
2026-06-12	15.100	15.850	14.800	15.200	15.200	406,000
2026-06-11	15.150	15.500	15.100	15.100	15.100	186,139
2026-06-10	15.300	15.550	15.000	15.150	15.150	373,001
2026-06-09	15.300	15.600	15.100	15.500	15.500	295,101
2026-06-08	14.750	15.250	14.400	15.100	15.100	415,001
2026-06-05	16.400	16.400	15.450	15.700	15.700	738,368
2026-06-04	16.550	16.600	15.950	16.400	16.400	1,332,100
2026-06-03	15.700	16.200	15.500	16.150	16.150	1,069,370
2026-06-02	15.650	15.850	15.300	15.500	15.500	491,030
2026-06-01	14.500	15.850	14.500	15.500	15.500	1,152,081
2026-05-29	14.350	14.500	13.950	14.500	14.500	999,156
2026-05-28	14.200	14.700	14.200	14.300	14.300	311,138
2026-05-27	14.300	14.550	14.100	14.400	14.400	415,001
2026-05-26	15.050	15.050	14.300	14.500	14.500	369,100
2026-05-25	14.850	15.200	14.800	14.850	14.850	515,001
2026-05-22	14.800	14.800	14.450	14.800	14.800	303,001
2026-05-21	14.850	14.850	14.300	14.600	14.600	370,011
2026-05-20	14.200	14.450	13.750	14.400	14.400	223,006
2026-05-19	14.000	14.050	13.600	14.000	14.000	264,003
2026-05-18	13.100	13.900	13.100	13.900	13.900	310,003
2026-05-15	14.500	14.650	13.650	13.900	13.900	756,005
2026-05-14	14.550	14.550	13.550	13.900	13.900	1,257,698
2026-05-13	14.500	15.000	14.250	14.900	14.900	669,030
2026-05-12	15.100	15.200	14.650	14.650	14.650	647,032
2026-05-11	15.300	15.350	14.750	15.100	15.100	556,005
2026-05-08	15.300	15.900	15.150	15.300	15.300	603,152
2026-05-07	15.450	15.750	15.250	15.300	15.300	821,030
2026-05-06	16.600	16.600	15.000	15.600	15.600	2,359,002
2026-05-05	16.250	16.700	16.250	16.600	16.600	447,100
2026-05-04	16.550	16.800	16.200	16.550	16.550	421,001
2026-04-30	17.000	17.000	16.400	16.550	16.550	736,051

← NewerPage 2 of 5 · 243 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.