C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.150	17.150	17.000	17.100	17.100	291,012
2026-04-28	17.400	17.400	17.000	17.150	17.150	351,002
2026-04-27	17.250	17.600	16.950	17.350	17.350	859,101
2026-04-24	19.400	19.400	17.900	17.900	17.900	2,412,027
2026-04-23	17.700	19.350	17.700	19.350	19.350	3,560,163
2026-04-22	17.100	17.700	17.050	17.600	17.600	865,192
2026-04-21	17.150	17.200	16.850	17.050	17.050	347,439
2026-04-20	16.950	17.150	16.800	17.150	17.150	431,012
2026-04-17	17.150	17.150	16.700	16.900	16.900	226,437
2026-04-16	17.250	17.250	16.800	17.000	17.000	270,004
2026-04-15	16.550	17.150	16.550	17.100	17.100	434,306
2026-04-14	16.500	16.800	16.350	16.550	16.550	523,002
2026-04-13	16.600	16.700	16.400	16.500	16.500	205,309
2026-04-10	16.700	16.700	16.350	16.450	16.450	244,009
2026-04-09	17.300	17.300	16.400	16.700	16.700	176,329
2026-04-08	16.150	17.100	16.150	17.000	17.000	287,130
2026-04-07	16.800	16.800	16.050	16.050	16.050	222,033
2026-04-02	17.050	17.050	16.400	16.400	16.400	317,003
2026-04-01	17.200	17.250	16.800	16.800	16.800	232,005
2026-03-31	17.250	17.600	16.600	17.050	17.050	345,021
2026-03-30	17.250	17.950	17.250	17.250	17.250	298,020
2026-03-27	17.850	18.000	17.400	17.500	17.500	365,060
2026-03-26	18.000	18.350	17.700	18.050	18.050	668,020
2026-03-25	17.100	18.000	17.100	18.000	18.000	562,124
2026-03-24	17.000	17.700	17.000	17.050	17.050	388,122
2026-03-23	17.200	17.200	16.700	16.850	16.850	201,013
2026-03-20	16.750	17.500	16.300	17.200	17.200	456,589
2026-03-19	16.950	17.000	16.650	16.750	16.750	243,367
2026-03-18	17.050	17.250	16.900	16.950	16.950	273,050
2026-03-17	17.100	17.750	17.100	17.250	17.250	168,007
2026-03-16	17.000	17.100	16.450	16.950	16.950	308,010
2026-03-13	16.550	17.050	16.200	16.950	16.950	285,003
2026-03-12	17.800	17.800	17.050	17.150	17.150	189,112
2026-03-11	17.000	17.250	17.000	17.200	17.200	180,005
2026-03-10	17.350	17.350	16.350	16.800	16.800	233,007
2026-03-09	16.700	16.700	15.850	16.100	16.100	508,027
2026-03-06	17.250	17.350	17.000	17.000	17.000	171,028
2026-03-05	17.100	17.500	16.800	17.250	17.250	389,003
2026-03-04	17.000	17.300	16.100	16.650	16.650	788,592
2026-03-03	18.700	18.900	17.700	17.750	17.750	842,010
2026-03-02	19.000	19.000	18.450	18.700	18.700	578,099
2026-02-26	18.900	19.150	18.800	19.050	19.050	371,153
2026-02-25	19.100	19.400	18.800	18.850	18.850	456,003
2026-02-24	19.000	19.150	18.500	19.050	19.050	479,201
2026-02-23	18.800	19.150	18.600	19.000	19.000	231,362
2026-02-11	18.750	19.500	18.750	18.750	18.750	288,001
2026-02-10	18.900	19.000	18.650	18.750	18.750	332,004
2026-02-09	19.150	19.200	18.800	18.900	18.900	398,011
2026-02-06	19.300	19.300	18.550	19.100	19.100	429,001
2026-02-05	19.700	20.400	19.400	19.700	19.700	478,073
2026-02-04	18.750	19.950	18.750	19.650	19.650	424,004
2026-02-03	19.000	19.150	18.650	18.750	18.750	282,057
2026-02-02	18.750	19.300	18.700	18.750	18.750	413,071
2026-01-30	19.550	19.550	19.000	19.000	19.000	984,002
2026-01-29	19.900	20.000	19.500	19.550	19.550	1,031,002
2026-01-28	20.000	20.250	19.900	19.900	19.900	490,001
2026-01-27	20.500	20.500	19.950	20.000	20.000	621,348
2026-01-26	20.200	20.500	20.000	20.500	20.500	728,100
2026-01-23	21.050	22.300	20.300	20.300	20.300	2,500,072
2026-01-22	19.650	21.000	19.650	20.850	20.850	2,001,200

← NewerPage 3 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.