C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.350	17.900	17.350	17.400	17.400	777,150
2025-02-04	17.700	17.900	17.350	17.350	17.350	580,051
2025-02-03	18.000	18.000	17.200	17.400	17.400	1,188,243
2025-01-22	18.100	18.900	17.800	18.400	18.400	1,606,000
2025-01-21	18.600	18.600	17.800	18.050	18.050	1,660,000
2025-01-20	17.450	18.850	16.850	18.600	18.600	2,094,000
2025-01-17	17.900	18.050	17.250	17.250	17.250	1,073,000
2025-01-16	17.450	18.300	17.450	17.950	17.950	1,336,000
2025-01-15	17.600	18.150	17.200	17.200	17.200	882,000
2025-01-14	18.100	18.150	17.600	17.650	17.650	915,000
2025-01-13	18.000	18.050	17.250	18.000	18.000	1,673,000
2025-01-10	18.950	18.950	18.000	18.100	18.100	2,594,000
2025-01-09	19.000	20.600	18.550	19.250	19.250	4,852,000
2025-01-08	18.300	19.650	18.200	19.550	19.550	5,188,000
2025-01-07	17.950	18.500	17.550	17.950	17.950	2,525,000
2025-01-06	16.700	18.400	16.600	18.400	18.400	2,599,000
2025-01-03	17.200	17.600	16.750	16.750	16.750	1,004,000
2025-01-02	18.000	18.350	17.100	17.200	17.200	1,400,000
2024-12-31	17.700	18.700	17.500	18.000	18.000	1,373,000
2024-12-30	18.700	19.000	17.750	17.850	17.850	2,074,000
2024-12-27	19.050	19.900	17.900	18.950	18.950	5,024,000
2024-12-26	17.400	19.050	17.300	19.050	19.050	6,417,000
2024-12-25	15.900	17.350	15.900	17.350	17.350	1,831,000
2024-12-24	15.950	16.700	15.600	15.800	15.800	2,040,000
2024-12-23	17.200	17.400	16.250	16.300	16.300	4,327,000
2024-12-20	18.400	18.550	17.750	18.050	18.050	641,000
2024-12-19	17.600	18.500	17.600	18.500	18.500	541,000
2024-12-18	17.600	18.650	17.300	18.650	18.650	912,000
2024-12-17	17.850	17.850	17.350	17.500	17.500	282,000
2024-12-16	18.100	18.150	17.350	17.350	17.350	545,000
2024-12-13	17.950	18.250	17.400	18.000	18.000	1,009,000
2024-12-12	18.150	18.200	17.750	18.000	18.000	816,000
2024-12-11	17.750	18.300	17.500	18.150	18.150	1,193,000
2024-12-10	19.150	19.150	17.750	17.750	17.750	2,604,000
2024-12-09	20.200	20.200	18.800	19.000	19.000	3,199,000
2024-12-06	20.400	20.900	19.400	20.450	20.450	5,803,000
2024-12-05	22.400	23.450	20.000	21.300	21.300	7,481,000
2024-12-04	19.800	21.450	19.750	21.450	21.450	5,955,000
2024-12-03	18.500	19.550	18.500	19.500	19.500	5,756,000
2024-12-02	16.000	17.800	16.000	17.800	17.800	5,236,000
2024-11-29	14.800	16.300	14.800	16.200	16.200	1,537,000
2024-11-28	15.900	15.900	14.350	14.850	14.850	1,425,000
2024-11-27	15.900	16.200	15.400	15.900	15.900	1,275,000
2024-11-26	16.200	16.200	15.400	15.650	15.650	1,392,000
2024-11-25	16.100	16.700	16.050	16.200	16.200	1,419,000
2024-11-22	16.400	16.400	15.800	15.900	15.900	2,463,000
2024-11-21	15.750	17.000	15.500	16.950	16.950	5,427,000
2024-11-20	15.750	16.550	15.150	15.750	15.750	6,185,211
2024-11-19	14.150	15.550	13.500	15.550	15.550	4,343,000
2024-11-18	14.300	14.850	13.400	14.150	14.150	2,603,000
2024-11-15	13.700	14.400	13.350	14.400	14.400	4,679,000
2024-11-14	13.000	13.100	12.550	13.100	13.100	1,414,000
2024-11-13	11.050	11.950	10.950	11.950	11.950	610,000
2024-11-12	11.050	11.100	10.850	10.900	10.900	292,000
2024-11-11	11.300	11.300	11.100	11.150	11.150	173,000
2024-11-08	11.400	11.500	11.200	11.450	11.450	204,000
2024-11-07	11.400	11.600	11.350	11.600	11.600	164,000
2024-11-06	11.500	11.550	11.300	11.300	11.300	191,000
2024-11-05	11.600	11.650	11.500	11.600	11.600	106,000
2024-11-04	11.700	11.700	11.350	11.600	11.600	136,000

← NewerPage 8 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.