C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	11.800	11.800	11.550	11.800	11.800	65,000
2024-10-31	11.800	11.800	11.800	11.800	11.800	0
2024-10-30	11.850	11.950	11.650	11.800	11.800	74,000
2024-10-29	11.800	11.850	11.650	11.850	11.850	75,000
2024-10-28	12.100	12.100	11.800	11.800	11.800	135,000
2024-10-25	11.950	12.350	11.950	12.100	12.100	182,000
2024-10-24	11.900	11.950	11.750	11.900	11.900	196,000
2024-10-23	11.950	12.000	11.950	12.000	12.000	28,000
2024-10-22	11.950	12.000	11.900	12.000	12.000	58,000
2024-10-21	11.900	11.950	11.900	11.950	11.950	43,000
2024-10-18	12.000	12.050	11.900	11.900	11.900	70,000
2024-10-17	11.950	12.200	11.950	12.100	12.100	33,000
2024-10-16	11.800	12.150	11.700	11.950	11.950	159,000
2024-10-15	12.000	12.000	11.800	11.800	11.800	240,000
2024-10-14	12.100	12.100	12.000	12.000	12.000	177,000
2024-10-11	12.250	12.350	11.950	12.100	12.100	233,000
2024-10-09	12.500	12.650	12.350	12.350	12.350	145,000
2024-10-08	12.650	12.650	12.500	12.650	12.650	115,000
2024-10-07	12.550	12.700	12.450	12.700	12.700	129,000
2024-10-04	12.800	12.850	12.350	12.700	12.700	177,000
2024-10-03	12.750	12.750	12.750	12.750	12.750	0
2024-10-02	12.750	12.750	12.750	12.750	12.750	0
2024-10-01	12.600	12.750	12.550	12.750	12.750	156,000
2024-09-30	12.100	13.000	12.100	12.850	12.850	461,000
2024-09-27	12.100	12.200	12.050	12.100	12.100	110,000
2024-09-26	12.200	12.200	12.100	12.200	12.200	156,000
2024-09-25	12.150	12.300	12.150	12.250	12.250	71,000
2024-09-24	12.250	12.300	12.150	12.200	12.200	89,000
2024-09-23	12.300	12.300	12.200	12.300	12.300	64,000
2024-09-20	12.250	12.350	12.250	12.300	12.300	54,000
2024-09-19	12.150	12.350	12.100	12.300	12.300	63,000
2024-09-18	12.250	12.300	12.200	12.300	12.300	28,000
2024-09-16	12.150	12.300	12.050	12.300	12.300	45,000
2024-09-13	12.100	12.300	12.050	12.300	12.300	81,000
2024-09-12	12.250	12.300	12.100	12.300	12.300	118,000
2024-09-11	12.150	12.150	11.950	12.150	12.150	137,000
2024-09-10	12.200	12.200	11.950	12.100	12.100	115,000
2024-09-09	12.000	12.200	12.000	12.200	12.200	66,000
2024-09-06	12.100	12.250	12.100	12.150	12.150	77,000
2024-09-05	12.000	12.200	12.000	12.100	12.100	133,000
2024-09-04	12.350	12.350	11.700	12.050	12.050	129,000
2024-09-03	12.450	12.500	12.350	12.500	12.500	50,000
2024-09-02	12.500	12.600	12.400	12.600	12.600	91,000
2024-08-30	12.350	12.550	12.350	12.550	12.550	61,000
2024-08-29	12.500	12.550	12.300	12.500	12.500	124,000
2024-08-28	12.650	12.650	12.400	12.500	12.500	70,000
2024-08-27	12.550	12.600	12.400	12.600	12.600	41,000
2024-08-26	12.600	12.650	12.500	12.650	12.650	87,000
2024-08-23	12.300	12.500	12.300	12.500	12.500	49,000
2024-08-22	12.350	12.450	12.050	12.450	12.450	127,000
2024-08-21	12.400	12.550	12.300	12.450	12.450	66,000
2024-08-20	12.600	12.600	12.400	12.400	12.400	53,000
2024-08-19	12.400	12.600	12.350	12.600	12.600	115,000
2024-08-16	12.650	12.650	12.300	12.350	12.350	107,000
2024-08-15	12.300	12.450	12.300	12.400	12.400	128,000
2024-08-14	12.400	12.500	12.300	12.500	12.500	71,000
2024-08-13	12.400	12.400	12.300	12.400	12.400	47,000
2024-08-12	12.650	12.650	12.300	12.400	12.400	189,000
2024-08-09	12.600	12.800	12.550	12.650	12.650	67,000
2024-08-08	12.550	12.800	12.200	12.600	12.600	83,000

← NewerPage 9 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.