C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.900	35.750	33.350	33.700	33.700	5,299,730
2025-10-23	33.100	35.750	31.850	34.500	34.500	8,367,259
2025-10-22	29.600	32.800	29.600	32.800	32.800	7,746,038
2025-10-21	29.100	30.300	29.100	29.850	29.850	1,828,551
2025-10-20	30.200	30.200	29.000	29.100	29.100	2,236,587
2025-10-17	30.200	30.300	29.100	29.850	29.850	1,224,111
2025-10-16	30.000	31.000	29.200	30.300	30.300	1,734,643
2025-10-15	30.000	30.300	29.150	29.600	29.600	1,841,320
2025-10-14	31.200	32.200	29.650	29.700	29.700	3,838,655
2025-10-13	28.800	32.000	28.700	31.300	31.300	3,511,022
2025-10-09	30.650	32.850	30.200	31.300	31.300	7,261,407
2025-10-08	27.100	30.250	26.700	30.250	30.250	5,459,894
2025-10-07	30.250	31.000	27.150	27.500	27.500	7,309,149
2025-10-03	28.000	29.650	26.450	29.550	29.550	6,201,726
2025-10-02	25.400	27.500	25.000	27.000	27.000	4,401,437
2025-10-01	25.500	26.000	24.550	25.050	25.050	1,641,010
2025-09-30	24.000	25.950	24.000	25.500	25.500	2,264,312
2025-09-29	24.250	24.250	24.250	24.250	24.250	0
2025-09-26	26.000	26.000	24.250	24.250	24.250	4,990,882
2025-09-25	24.900	26.950	24.450	26.900	26.900	5,269,617
2025-09-24	24.200	25.200	23.850	24.500	24.500	1,907,200
2025-09-23	24.350	24.500	23.850	24.200	24.200	1,421,221
2025-09-22	23.000	24.500	23.000	24.250	24.250	2,156,005
2025-09-19	22.750	23.700	22.750	23.000	23.000	929,001
2025-09-18	23.150	23.200	22.600	22.700	22.700	625,011
2025-09-17	23.000	23.850	22.800	23.050	23.050	864,299
2025-09-16	22.250	23.800	22.250	23.200	23.200	1,147,505
2025-09-15	22.400	22.750	21.800	22.450	22.450	1,464,000
2025-09-12	24.000	24.050	22.400	22.400	22.400	3,146,955
2025-09-11	25.500	25.500	23.900	23.950	23.950	3,692,068
2025-09-10	23.200	25.250	22.250	25.200	25.200	4,484,566
2025-09-09	22.850	23.950	22.850	23.600	23.600	1,051,173
2025-09-08	24.050	24.250	23.000	23.350	23.350	1,674,779
2025-09-05	22.650	24.400	22.550	23.750	23.750	2,393,084
2025-09-04	23.000	24.200	22.600	22.600	22.600	1,992,270
2025-09-03	22.900	23.200	22.600	22.600	22.600	866,759
2025-09-02	23.700	23.950	22.650	22.800	22.800	1,549,968
2025-09-01	24.000	24.950	23.250	23.650	23.650	1,930,047
2025-08-29	24.150	24.250	23.000	23.950	23.950	1,699,612
2025-08-28	24.250	24.450	23.200	24.000	24.000	2,148,305
2025-08-27	22.750	24.250	22.500	24.250	24.250	3,443,615
2025-08-26	22.350	22.700	21.150	22.700	22.700	2,049,166
2025-08-25	22.400	23.400	22.200	22.350	22.350	2,091,685
2025-08-22	24.000	24.000	22.100	22.100	22.100	3,647,808
2025-08-21	24.000	25.500	23.100	23.550	23.550	6,617,209
2025-08-20	22.700	24.400	21.250	23.550	23.550	5,774,238
2025-08-19	21.200	22.700	21.100	22.700	22.700	9,243,768
2025-08-18	18.950	20.650	18.700	20.650	20.650	4,161,840
2025-08-15	17.800	18.850	17.350	18.800	18.800	2,252,400
2025-08-14	18.400	18.400	17.750	17.750	17.750	1,433,394
2025-08-13	17.850	18.600	17.700	18.500	18.500	1,679,051
2025-08-12	17.600	17.900	17.400	17.650	17.650	704,108
2025-08-11	17.600	17.850	17.050	17.850	17.850	1,034,300
2025-08-08	18.450	18.750	17.650	18.050	18.050	2,661,063
2025-08-07	17.100	17.500	16.800	17.450	17.450	858,051
2025-08-06	16.700	17.650	16.700	17.150	17.150	1,015,540
2025-08-05	17.500	17.500	16.750	16.800	16.800	1,019,228
2025-08-04	17.300	18.400	17.100	17.500	17.500	1,718,353
2025-08-01	15.950	15.950	15.950	15.950	15.950	2,555,942
2025-07-31	16.250	16.250	15.950	15.950	15.950	380,035

← NewerPage 5 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.