C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.900	20.000	19.400	19.600	19.600	826,032
2026-01-20	20.000	20.450	19.800	19.800	19.800	1,086,000
2026-01-19	20.050	20.550	19.900	20.000	20.000	687,002
2026-01-16	20.200	20.400	20.050	20.050	20.050	508,157
2026-01-15	20.600	20.600	20.000	20.200	20.200	447,011
2026-01-14	19.700	20.600	19.700	20.450	20.450	650,006
2026-01-13	20.100	20.300	19.650	19.700	19.700	519,012
2026-01-12	20.150	20.250	19.900	20.000	20.000	605,275
2026-01-09	19.950	20.500	19.650	20.050	20.050	623,000
2026-01-08	20.000	20.000	19.600	19.600	19.600	809,210
2026-01-07	20.100	20.250	19.650	20.000	20.000	758,003
2026-01-06	20.200	20.450	19.600	20.100	20.100	690,345
2026-01-05	20.450	20.500	20.050	20.150	20.150	651,035
2026-01-02	20.700	20.800	20.300	20.350	20.350	464,000
2025-12-31	21.500	21.500	20.500	20.550	20.550	940,033
2025-12-30	20.500	21.900	19.850	21.400	21.400	1,600,204
2025-12-29	20.850	21.000	20.550	20.600	20.600	418,031
2025-12-26	20.400	20.750	20.300	20.750	20.750	457,011
2025-12-24	20.500	20.800	20.250	20.300	20.300	400,324
2025-12-23	21.150	21.150	20.500	20.500	20.500	723,202
2025-12-22	20.500	21.200	20.450	21.150	21.150	794,001
2025-12-19	20.650	21.200	20.550	20.900	20.900	2,021,003
2025-12-18	20.000	22.000	19.950	22.000	22.000	3,013,050
2025-12-17	20.100	20.300	19.850	20.000	20.000	286,001
2025-12-16	20.100	20.600	19.800	20.050	20.050	496,042
2025-12-15	20.000	20.350	19.750	20.050	20.050	363,100
2025-12-12	20.850	20.850	20.050	20.150	20.150	672,100
2025-12-11	20.100	20.850	20.100	20.600	20.600	1,040,006
2025-12-10	20.100	20.850	20.000	20.050	20.050	706,683
2025-12-09	19.900	20.400	19.900	20.300	20.300	343,009
2025-12-08	20.300	20.300	19.850	19.900	19.900	447,002
2025-12-05	20.500	20.500	19.900	20.100	20.100	288,002
2025-12-04	20.000	20.450	20.000	20.200	20.200	397,429
2025-12-03	20.050	20.750	19.700	20.200	20.200	718,307
2025-12-02	20.750	21.250	20.100	20.300	20.300	972,048
2025-12-01	21.350	21.850	20.600	20.650	20.650	1,884,249
2025-11-28	20.400	22.200	20.200	21.850	21.850	3,113,904
2025-11-27	19.650	20.700	19.550	20.450	20.450	1,034,390
2025-11-26	19.400	19.850	19.400	19.650	19.650	744,168
2025-11-25	19.500	19.750	19.100	19.400	19.400	463,020
2025-11-24	19.350	19.900	19.000	19.050	19.050	594,155
2025-11-21	19.600	19.950	19.200	19.400	19.400	680,201
2025-11-20	20.600	20.850	19.650	20.050	20.050	919,033
2025-11-19	20.600	21.200	20.000	20.050	20.050	842,000
2025-11-18	20.650	21.800	20.450	20.600	20.600	2,018,223
2025-11-17	21.150	21.150	20.300	20.500	20.500	1,130,100
2025-11-14	21.400	21.400	20.500	20.850	20.850	1,960,661
2025-11-13	23.500	23.500	21.150	22.050	22.050	2,500,150
2025-11-12	23.000	23.650	23.000	23.500	23.500	622,322
2025-11-11	23.250	23.700	23.000	23.100	23.100	775,130
2025-11-10	23.550	23.550	22.500	22.700	22.700	1,542,101
2025-11-07	24.550	24.550	22.500	23.550	23.550	2,643,557
2025-11-06	24.550	25.150	24.550	24.700	24.700	879,301
2025-11-05	24.550	25.150	24.000	24.750	24.750	1,224,398
2025-11-04	25.100	26.250	24.900	24.950	24.950	2,272,092
2025-11-03	27.100	27.650	24.950	24.950	24.950	6,081,881
2025-10-31	29.350	29.450	27.650	27.700	27.700	1,997,053
2025-10-30	28.100	29.250	26.600	28.900	28.900	3,678,033
2025-10-29	30.500	30.600	27.700	28.800	28.800	5,830,883
2025-10-28	33.300	33.300	30.350	30.400	30.400	7,649,157

← NewerPage 4 of 21 · 1,220 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.