Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← 9933.TW stock page

CTCI Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	44.100	45.350	43.900	44.650	44.650	8,251,333
2026-10-21	43.300	43.750	43.000	43.700	43.700	4,056,101
2026-10-20	42.300	45.150	42.300	42.950	42.950	7,980,669
2026-10-19	43.200	43.700	42.650	42.750	42.750	3,247,643
2026-10-16	42.500	43.450	42.500	43.200	43.200	4,863,852
2026-10-15	42.000	43.650	42.000	42.400	42.400	4,770,071
2026-10-14	42.600	42.600	41.950	42.550	42.550	2,949,597
2026-10-13	42.550	42.650	41.900	42.300	42.300	3,455,256
2026-10-12	43.000	43.750	42.700	42.700	42.700	3,890,600
2026-10-08	43.250	43.850	42.750	43.100	43.100	4,338,789
2026-10-07	44.700	44.950	43.500	43.550	43.550	6,889,208
2026-10-06	46.400	46.400	44.550	45.250	45.250	7,591,440
2026-10-05	48.750	48.750	45.900	46.350	46.350	22,930,707
2026-10-02	41.800	45.800	41.800	45.800	45.800	20,964,844
2026-10-01	40.600	42.000	40.600	41.650	41.650	2,995,536
2026-09-30	40.500	40.750	40.350	40.700	40.700	1,365,645
2026-09-29	40.950	41.300	40.350	40.350	40.350	1,723,337
2026-09-24	41.050	41.750	40.600	41.000	41.000	1,267,848
2026-09-23	41.050	41.350	40.950	41.100	41.100	927,627

Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-06	1.8960 TWD
2022-07-01	2.2603 TWD
2021-08-20	0.8660 TWD
2020-07-24	1.2398 TWD
2019-07-25	2.2549 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.