C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	23.750	24.100	23.450	23.950	23.950	360,000
2022-02-22	24.150	24.150	23.250	23.400	23.400	277,000
2022-02-21	24.150	24.200	24.000	24.150	24.150	247,000
2022-02-18	23.450	24.300	23.200	24.150	24.150	489,000
2022-02-17	23.600	23.900	23.450	23.600	23.600	451,000
2022-02-16	23.500	23.600	23.250	23.400	23.400	233,000
2022-02-15	22.700	23.500	22.700	23.000	23.000	327,000
2022-02-14	23.000	23.150	22.600	23.100	23.100	308,000
2022-02-11	23.400	23.800	23.300	23.500	23.500	238,000
2022-02-10	23.900	23.950	23.350	23.450	23.450	282,000
2022-02-09	23.250	23.800	23.200	23.750	23.750	397,000
2022-02-08	22.700	23.500	22.600	23.400	23.400	298,000
2022-02-07	21.950	22.750	21.900	22.750	22.750	194,000
2022-01-26	21.600	22.300	21.500	21.700	21.700	229,000
2022-01-25	22.350	22.400	21.700	21.700	21.700	350,000
2022-01-24	22.400	22.650	21.800	22.100	22.100	476,000
2022-01-21	23.250	23.250	22.800	22.850	22.850	319,000
2022-01-20	23.550	23.550	23.150	23.450	23.450	277,000
2022-01-19	22.950	23.600	22.900	23.550	23.550	323,000
2022-01-18	23.100	23.650	23.100	23.100	23.100	286,000
2022-01-17	22.650	23.450	22.650	23.300	23.300	312,000
2022-01-14	23.550	23.550	22.550	22.800	22.800	561,000
2022-01-13	23.900	23.900	23.150	23.150	23.150	614,000
2022-01-12	24.250	24.450	23.700	23.800	23.800	479,000
2022-01-11	24.450	24.700	24.200	24.200	24.200	309,000
2022-01-10	24.600	24.850	24.150	24.450	24.450	303,000
2022-01-07	25.300	25.550	24.300	24.500	24.500	915,000
2022-01-06	25.000	25.650	24.700	25.150	25.150	432,000
2022-01-05	25.850	26.150	25.250	25.300	25.300	1,211,000
2022-01-04	26.700	27.300	25.900	26.050	26.050	1,867,000
2022-01-03	26.200	27.000	25.700	26.450	26.450	1,435,000
2021-12-30	26.550	26.550	25.850	25.950	25.950	647,000
2021-12-29	26.100	26.600	25.800	26.150	26.150	1,026,000
2021-12-28	26.300	26.300	25.700	25.700	25.700	1,036,000
2021-12-27	26.300	26.500	26.050	26.150	26.150	776,000
2021-12-24	26.750	26.850	26.000	26.150	26.150	1,718,000
2021-12-23	27.500	28.000	26.650	26.650	26.650	2,685,000
2021-12-22	26.600	27.250	26.300	26.900	26.900	1,978,000
2021-12-21	26.750	27.150	26.100	26.250	26.250	1,602,000
2021-12-20	26.800	27.200	26.300	26.450	26.450	1,290,000
2021-12-17	26.500	26.850	25.800	26.800	26.800	2,515,000
2021-12-16	25.800	27.500	25.650	26.950	26.950	4,579,000
2021-12-15	25.600	26.150	25.200	25.500	25.500	1,108,000
2021-12-14	26.500	26.500	25.000	25.200	25.200	1,754,000
2021-12-13	24.600	26.150	24.500	25.800	25.800	2,062,000
2021-12-10	24.850	24.850	24.350	24.500	24.500	635,000
2021-12-09	24.900	25.500	24.750	24.850	24.850	628,000
2021-12-08	24.900	25.400	24.500	24.850	24.850	779,000
2021-12-07	25.400	25.400	24.400	24.600	24.600	1,061,000
2021-12-06	25.200	25.750	24.850	25.200	25.200	1,055,000
2021-12-03	25.000	25.600	25.000	25.100	25.100	1,290,000
2021-12-02	25.200	25.700	24.500	24.500	24.500	1,344,000
2021-12-01	25.600	26.200	25.000	25.450	25.450	2,408,000
2021-11-30	26.800	27.300	25.800	26.200	26.200	4,106,000
2021-11-29	25.000	26.900	23.400	26.600	26.600	5,584,000
2021-11-26	24.950	26.250	24.800	25.350	25.350	5,348,000
2021-11-25	25.050	25.800	24.000	24.950	24.950	6,991,000
2021-11-24	23.450	25.050	23.250	25.050	25.050	5,703,000
2021-11-23	23.100	23.450	22.700	22.800	22.800	660,000
2021-11-22	22.850	23.150	22.550	23.150	23.150	472,000

← NewerPage 20 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.