C-Tech United historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	23.850	23.850	22.550	22.750	22.750	1,502,000
2021-11-18	22.950	23.850	22.800	23.450	23.450	1,722,000
2021-11-17	22.700	23.050	22.600	22.750	22.750	467,000
2021-11-16	22.950	23.100	22.500	22.650	22.650	404,000
2021-11-15	22.600	23.050	22.350	22.750	22.750	523,000
2021-11-12	22.950	23.100	22.100	22.300	22.300	601,000
2021-11-11	22.750	23.100	22.500	22.600	22.600	421,000
2021-11-10	22.900	23.100	22.450	22.650	22.650	655,000
2021-11-09	22.350	23.250	22.350	22.900	22.900	698,000
2021-11-08	22.350	22.600	22.200	22.300	22.300	513,000
2021-11-05	23.100	23.250	21.900	22.150	22.150	864,000
2021-11-04	23.350	23.550	22.950	22.950	22.950	324,000
2021-11-03	22.100	23.300	22.100	23.050	23.050	802,000
2021-11-02	24.200	24.250	22.500	22.750	22.750	1,223,000
2021-11-01	24.150	24.350	23.500	23.750	23.750	1,149,000
2021-10-29	23.700	24.550	23.400	23.900	23.900	2,322,000
2021-10-28	23.250	23.850	23.050	23.250	23.250	1,100,000
2021-10-27	23.350	23.550	22.600	23.000	23.000	1,501,000
2021-10-26	22.450	23.800	22.100	23.250	23.250	3,188,000
2021-10-25	20.900	22.500	20.900	21.950	21.950	1,582,000
2021-10-22	21.650	21.650	20.700	21.000	21.000	284,000
2021-10-21	21.650	22.200	21.100	21.150	21.150	572,000
2021-10-20	21.250	21.600	20.700	21.450	21.450	666,000
2021-10-19	20.200	20.900	20.200	20.700	20.700	333,000
2021-10-18	20.350	20.350	20.050	20.150	20.150	233,000
2021-10-15	20.000	20.200	19.650	19.950	19.950	305,000
2021-10-14	19.900	20.150	19.250	19.650	19.650	277,000

← NewerPage 21 of 21 · 1,227 trading days

Stock splits

No stock splits on record.

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.