CTCI Advanced Systems Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 195.00 | 204.00 | 194.00 | 202.00 | 202.00 | 723,372 |
| 2026-10-21 | 184.50 | 191.50 | 184.50 | 189.50 | 189.50 | 152,525 |
| 2026-10-20 | 181.50 | 184.00 | 181.50 | 182.50 | 182.50 | 61,350 |
| 2026-10-19 | 186.00 | 186.00 | 180.00 | 182.50 | 182.50 | 126,578 |
| 2026-10-16 | 185.50 | 188.50 | 184.50 | 186.00 | 186.00 | 82,104 |
| 2026-10-15 | 186.00 | 190.00 | 184.50 | 185.00 | 185.00 | 232,010 |
| 2026-10-14 | 180.50 | 185.50 | 180.00 | 185.50 | 185.50 | 131,089 |
| 2026-10-13 | 178.50 | 180.00 | 177.00 | 180.00 | 180.00 | 119,221 |
| 2026-10-12 | 184.00 | 184.50 | 179.00 | 179.50 | 179.50 | 249,111 |
| 2026-10-08 | 180.00 | 182.00 | 178.50 | 181.00 | 181.00 | 395,100 |
| 2026-10-07 | 172.50 | 173.00 | 170.00 | 173.00 | 173.00 | 74,000 |
| 2026-10-06 | 175.00 | 175.00 | 172.50 | 173.50 | 173.50 | 42,000 |
| 2026-10-05 | 177.00 | 178.00 | 174.50 | 174.50 | 174.50 | 77,150 |
| 2026-10-02 | 173.00 | 177.50 | 171.00 | 176.00 | 176.00 | 136,721 |
| 2026-10-01 | 170.50 | 174.00 | 167.50 | 171.50 | 171.50 | 104,000 |
| 2026-09-30 | 166.50 | 168.50 | 166.50 | 167.50 | 167.50 | 37,145 |
| 2026-09-29 | 166.50 | 167.50 | 166.50 | 166.50 | 166.50 | 52,275 |
| 2026-09-24 | 167.00 | 168.00 | 166.50 | 166.50 | 166.50 | 75,181 |
| 2026-09-23 | 169.00 | 169.50 | 167.50 | 167.50 | 167.50 | 51,018 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 12.9458 TWD |
| 2025-06-26 | 11.3303 TWD |
| 2024-06-27 | 10.5116 TWD |
| 2023-07-03 | 7.4837 TWD |
| 2022-07-01 | 8.7922 TWD |
| 2021-08-20 | 3.9655 TWD |
| 2020-07-24 | 2.9421 TWD |
| 2019-07-25 | 2.7507 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.