C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	16.100	16.100	15.850	15.900	15.900	175,000
2025-07-29	16.250	16.250	15.800	16.100	16.100	387,416
2025-07-28	16.350	16.600	15.700	16.300	16.300	664,100
2025-07-25	15.800	15.850	15.700	15.750	15.750	257,000
2025-07-24	16.100	16.150	15.700	15.850	15.850	398,100
2025-07-23	14.550	16.200	14.550	15.850	15.850	799,159
2025-07-22	15.450	15.450	14.750	14.850	14.850	667,200
2025-07-21	15.400	15.700	15.400	15.450	15.450	217,000
2025-07-18	15.500	15.800	15.350	15.700	15.700	394,001
2025-07-17	15.100	15.950	15.100	15.450	15.450	501,000
2025-07-16	15.400	15.650	15.000	15.050	15.050	297,142
2025-07-15	15.050	15.450	15.000	15.400	15.400	295,245
2025-07-14	15.400	15.400	15.000	15.050	15.050	239,472
2025-07-11	15.300	15.850	14.900	15.400	15.400	886,671
2025-07-10	15.300	15.400	14.800	14.850	14.850	593,000
2025-07-09	15.250	15.650	14.950	15.350	15.350	543,191
2025-07-08	15.150	15.150	14.500	14.850	14.850	608,015
2025-07-07	15.550	15.700	15.050	15.150	15.150	482,002
2025-07-04	16.500	16.500	15.500	15.550	15.550	1,372,378
2025-07-03	16.550	17.050	15.950	16.550	16.550	2,359,483
2025-07-02	15.650	17.100	15.050	17.100	17.100	3,573,300
2025-07-01	14.250	15.550	14.050	15.550	15.550	2,475,034
2025-06-30	14.150	14.700	13.600	14.150	14.150	420,504
2025-06-27	14.400	14.400	14.000	14.100	14.100	393,034
2025-06-26	14.050	14.700	14.000	14.400	14.400	893,079
2025-06-25	13.550	14.000	13.550	13.850	13.850	490,100
2025-06-24	13.200	13.600	13.200	13.300	13.300	331,002
2025-06-23	13.100	13.300	12.800	13.050	13.050	224,002
2025-06-20	13.000	13.950	13.000	13.550	13.550	587,101
2025-06-19	13.000	13.000	12.700	12.700	12.700	97,000
2025-06-18	12.900	13.150	12.850	13.000	13.000	149,011
2025-06-17	13.300	13.300	12.900	12.900	12.900	161,024
2025-06-16	13.300	13.450	13.050	13.050	13.050	93,003
2025-06-13	13.000	13.400	12.850	13.400	13.400	149,005
2025-06-12	12.750	13.500	12.750	13.250	13.250	429,003
2025-06-11	12.750	13.150	12.600	12.900	12.900	165,004
2025-06-10	12.700	13.000	12.600	12.900	12.900	194,000
2025-06-09	13.000	13.000	12.500	12.600	12.600	406,000
2025-06-06	13.050	13.250	12.900	12.950	12.950	217,011
2025-06-05	13.050	13.250	13.000	13.250	13.250	184,160
2025-06-04	13.200	13.300	13.000	13.050	13.050	265,003
2025-06-03	13.350	13.400	13.150	13.150	13.150	144,032
2025-06-02	13.800	13.800	13.250	13.300	13.300	173,002
2025-05-29	13.750	13.850	13.650	13.800	13.800	260,040
2025-05-28	13.550	13.800	13.500	13.550	13.550	183,001
2025-05-27	13.950	13.950	13.350	13.500	13.500	217,001
2025-05-26	13.150	13.750	13.100	13.600	13.600	303,001
2025-05-23	13.550	13.550	13.250	13.300	13.300	122,001
2025-05-22	13.800	13.800	13.400	13.550	13.550	164,000
2025-05-21	13.550	13.800	13.550	13.800	13.800	166,002
2025-05-20	13.550	13.800	13.400	13.550	13.550	106,063
2025-05-19	14.100	14.100	13.550	13.550	13.550	263,001
2025-05-16	14.050	14.200	13.900	14.100	14.100	144,002
2025-05-15	14.550	14.600	13.900	14.000	14.000	230,348
2025-05-14	14.500	14.700	14.350	14.550	14.550	287,126
2025-05-13	14.500	14.900	14.250	14.250	14.250	256,014
2025-05-12	13.950	14.400	13.900	14.350	14.350	386,045
2025-05-09	13.650	13.800	13.550	13.750	13.750	92,001
2025-05-08	13.700	14.050	13.500	13.600	13.600	230,000
2025-05-07	14.350	14.350	13.700	13.700	13.700	166,001

← NewerPage 6 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.