C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	13.900	14.150	13.850	14.100	14.100	104,008
2025-05-05	14.350	14.650	13.700	14.050	14.050	425,010
2025-05-02	13.800	14.850	13.750	14.800	14.800	661,018
2025-04-30	14.100	14.450	13.650	13.750	13.750	489,002
2025-04-29	13.400	14.200	13.300	13.900	13.900	598,157
2025-04-28	13.400	13.500	13.350	13.400	13.400	140,000
2025-04-25	13.600	13.600	13.200	13.200	13.200	261,002
2025-04-24	13.450	13.650	13.250	13.250	13.250	312,006
2025-04-23	13.500	13.850	13.500	13.750	13.750	409,040
2025-04-22	13.000	13.400	13.000	13.250	13.250	235,423
2025-04-21	13.400	13.400	13.000	13.100	13.100	255,012
2025-04-18	13.500	13.550	13.250	13.350	13.350	164,016
2025-04-17	13.200	13.550	13.100	13.450	13.450	280,001
2025-04-16	14.000	14.050	13.500	13.500	13.500	336,100
2025-04-15	13.000	14.250	13.000	14.050	14.050	913,000
2025-04-14	13.450	13.900	12.700	13.000	13.000	657,014
2025-04-11	12.500	12.900	11.800	12.800	12.800	619,273
2025-04-10	12.650	12.650	12.500	12.650	12.650	117,000
2025-04-09	12.800	12.800	11.500	11.500	11.500	676,305
2025-04-08	12.750	13.500	12.750	12.750	12.750	1,252,004
2025-04-07	14.150	14.150	14.150	14.150	14.150	183,054
2025-04-02	15.600	15.900	15.400	15.700	15.700	170,219
2025-04-01	15.300	15.800	15.300	15.600	15.600	326,300
2025-03-31	16.300	16.300	15.050	15.300	15.300	1,039,008
2025-03-28	17.300	17.400	16.250	16.650	16.650	861,008
2025-03-27	16.900	17.700	16.750	17.150	17.150	764,066
2025-03-26	17.000	17.200	16.950	16.950	16.950	376,005
2025-03-25	17.200	17.450	16.950	16.950	16.950	537,100
2025-03-24	17.500	17.600	17.100	17.100	17.100	572,063
2025-03-21	17.900	18.050	17.350	17.350	17.350	735,119
2025-03-20	17.650	18.000	17.500	17.750	17.750	637,279
2025-03-19	18.500	18.500	17.500	17.500	17.500	1,876,850
2025-03-18	17.000	18.650	17.000	18.500	18.500	2,669,124
2025-03-17	17.150	17.450	16.950	17.000	17.000	508,038
2025-03-14	17.250	17.350	16.900	17.150	17.150	454,005
2025-03-13	17.650	18.200	16.750	17.150	17.150	646,667
2025-03-12	17.250	17.850	17.250	17.500	17.500	382,051
2025-03-11	17.000	17.550	16.150	17.350	17.350	623,011
2025-03-10	17.700	18.300	17.500	17.700	17.700	534,050
2025-03-07	17.750	17.900	17.400	17.450	17.450	813,322
2025-03-06	18.100	18.550	17.600	17.750	17.750	1,289,212
2025-03-05	18.100	18.250	17.950	17.950	17.950	452,015
2025-03-04	17.800	18.200	17.350	18.050	18.050	608,003
2025-03-03	18.150	18.550	18.000	18.050	18.050	637,013
2025-02-27	18.600	18.950	18.150	18.350	18.350	1,297,193
2025-02-26	19.000	19.200	18.700	18.800	18.800	657,204
2025-02-25	19.450	19.700	18.800	19.000	19.000	1,847,007
2025-02-24	18.850	20.100	18.750	19.600	19.600	2,554,229
2025-02-21	18.750	18.800	18.500	18.750	18.750	495,535
2025-02-20	19.100	19.300	18.600	18.700	18.700	1,152,003
2025-02-19	19.600	20.000	19.050	19.050	19.050	1,685,105
2025-02-18	19.550	20.100	19.000	19.450	19.450	1,873,002
2025-02-17	18.400	20.000	18.150	19.600	19.600	2,646,152
2025-02-14	19.000	19.250	18.300	18.400	18.400	2,430,566
2025-02-13	19.950	19.950	18.900	19.550	19.550	3,489,245
2025-02-12	18.500	20.350	18.500	20.350	20.350	5,582,345
2025-02-11	18.600	18.800	18.200	18.500	18.500	949,160
2025-02-10	18.450	18.450	17.700	18.300	18.300	844,005
2025-02-07	17.150	18.800	17.150	18.450	18.450	1,486,286
2025-02-06	17.700	17.700	17.250	17.300	17.300	637,000

← NewerPage 7 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.