C-Tech United historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	21.800	21.800	19.750	20.000	20.000	101,624
2026-10-21	21.500	22.150	21.150	21.850	21.850	165,623
2026-10-20	22.000	22.000	21.450	22.000	22.000	535,116
2026-10-19	18.100	21.000	18.100	20.000	20.000	217,516
2026-10-15	19.861	19.861	19.861	19.861	19.861	0
2026-10-14	19.861	19.861	19.861	19.861	19.861	0
2026-10-13	19.861	19.861	19.861	19.861	19.861	0
2026-10-12	19.861	19.861	19.861	19.861	19.861	0
2026-10-08	19.861	19.861	19.861	19.861	19.861	0
2026-10-07	19.467	20.647	18.425	19.861	19.861	251,889
2026-10-06	19.369	20.057	19.369	19.762	19.762	215,700
2026-10-05	22.417	22.417	19.762	20.450	20.450	630,713
2026-10-02	22.122	22.122	21.434	21.925	21.925	151,150
2026-10-01	11.050	11.500	10.200	11.200	11.200	235,023
2026-09-30	11.050	11.300	11.050	11.150	11.150	95,013
2026-09-29	11.100	11.300	10.900	11.200	11.200	520,020
2026-09-24	11.350	11.500	11.350	11.500	11.500	55,171
2026-09-23	11.400	11.850	11.300	11.750	11.750	77,101
2026-09-22	11.400	11.950	11.400	11.450	11.450	129,061
2026-09-21	11.000	11.400	11.000	11.400	11.400	170,374
2026-09-18	11.600	11.800	11.400	11.500	11.500	93,017
2026-09-17	12.050	12.050	11.600	11.750	11.750	225,133
2026-09-16	12.300	12.350	12.000	12.050	12.050	107,650
2026-09-15	12.450	12.450	12.050	12.300	12.300	108,199
2026-09-14	12.200	12.650	12.200	12.450	12.450	136,179
2026-09-11	12.650	12.650	12.000	12.200	12.200	150,015
2026-09-10	12.150	12.300	12.100	12.150	12.150	130,059
2026-09-09	11.900	12.300	11.900	12.150	12.150	139,028
2026-09-08	12.400	12.650	12.300	12.300	12.300	82,031
2026-09-07	12.350	12.600	12.000	12.100	12.100	186,097
2026-09-04	13.400	13.400	12.250	12.350	12.350	204,218
2026-09-03	13.100	13.500	12.900	13.050	13.050	284,009
2026-09-02	12.800	13.500	12.650	13.150	13.150	186,045
2026-09-01	12.000	12.950	12.000	12.800	12.800	448,019
2026-08-31	12.050	13.500	12.050	12.850	12.850	329,034
2026-08-28	11.750	12.450	11.750	12.300	12.300	203,016
2026-08-27	12.450	12.450	12.000	12.450	12.450	238,007
2026-08-26	12.400	12.750	12.200	12.450	12.450	530,005
2026-08-25	11.450	12.450	11.450	12.450	12.450	437,010
2026-08-24	11.300	11.500	11.150	11.350	11.350	522,532
2026-08-21	11.000	11.400	11.000	11.100	11.100	963,710
2026-08-20	11.350	12.600	11.350	11.750	11.750	3,478,508
2026-08-19	12.600	12.600	12.600	12.600	12.600	198,150
2026-08-18	13.950	13.950	13.950	13.950	13.950	685,992
2026-08-17	15.850	15.850	15.100	15.450	15.450	383,143
2026-08-14	16.500	16.550	15.600	15.900	15.900	585,011
2026-08-13	16.800	16.950	16.750	16.750	16.750	150,122
2026-08-12	17.150	17.350	16.400	16.800	16.800	391,000
2026-08-11	16.750	17.350	16.750	17.150	17.150	376,020
2026-08-10	16.500	16.750	16.400	16.600	16.600	130,003
2026-08-07	16.900	17.200	16.300	16.350	16.350	313,002
2026-08-06	16.900	17.100	16.550	16.850	16.850	126,002
2026-08-05	17.400	17.500	16.850	16.900	16.900	287,020
2026-08-04	17.150	17.600	16.400	17.300	17.300	259,004
2026-08-03	17.150	17.150	16.400	16.600	16.600	203,053
2026-07-31	15.350	16.250	15.350	16.250	16.250	301,001
2026-07-30	15.000	15.550	14.800	14.800	14.800	384,001
2026-07-29	16.350	16.550	14.900	15.350	15.350	701,031
2026-07-28	17.000	17.050	16.300	16.450	16.450	424,000
2026-07-27	17.450	17.850	17.000	17.300	17.300	365,000

Page 1 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.