CTCI Corporation (TPE:9933)
Taiwan · Delayed Price · Currency is TWD 30.25
+1.10 (3.77%)
Aug 1, 2025, 2:38 PM CST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.75 | 30.00 | 28.75 | 29.40 | - | 0.86% | 1,615,000 |
| Jul 31, 2025 | 29.60 | 29.65 | 28.90 | 29.15 | 29.15 | -1.35% | 8,583,069 |
| Jul 30, 2025 | 29.25 | 29.65 | 28.70 | 29.55 | 29.55 | 1.03% | 7,313,273 |
| Jul 29, 2025 | 30.50 | 31.05 | 28.75 | 29.25 | 29.25 | 3.54% | 24,120,363 |
| Jul 28, 2025 | 28.20 | 28.50 | 27.80 | 28.25 | 28.25 | 0.18% | 3,356,890 |
| Jul 25, 2025 | 28.35 | 28.90 | 28.00 | 28.20 | 28.20 | -0.35% | 5,145,685 |
| Jul 24, 2025 | 28.15 | 28.50 | 27.45 | 28.30 | 28.30 | 0.53% | 4,544,626 |
| Jul 23, 2025 | 27.45 | 28.20 | 27.40 | 28.15 | 28.15 | 2.74% | 4,091,949 |
| Jul 22, 2025 | 28.00 | 28.30 | 27.35 | 27.40 | 27.40 | -2.66% | 5,166,310 |
| Jul 21, 2025 | 26.90 | 29.00 | 26.85 | 28.15 | 28.15 | 6.23% | 14,810,015 |
| Jul 18, 2025 | 26.80 | 26.80 | 26.40 | 26.50 | 26.50 | -0.19% | 1,681,428 |
| Jul 17, 2025 | 26.15 | 26.80 | 26.10 | 26.55 | 26.55 | 1.53% | 1,496,442 |
| Jul 16, 2025 | 26.35 | 26.50 | 26.10 | 26.15 | 26.15 | -0.76% | 2,168,086 |
| Jul 15, 2025 | 26.60 | 26.85 | 26.30 | 26.35 | 26.35 | -1.13% | 2,244,333 |
| Jul 14, 2025 | 26.60 | 27.00 | 26.50 | 26.65 | 26.65 | 0.19% | 2,056,282 |
| Jul 11, 2025 | 26.85 | 26.85 | 26.30 | 26.60 | 26.60 | -0.93% | 2,256,937 |
| Jul 10, 2025 | 26.60 | 26.95 | 26.50 | 26.85 | 26.85 | 0.37% | 1,171,785 |
| Jul 9, 2025 | 26.50 | 26.85 | 26.50 | 26.75 | 26.75 | 0.94% | 908,438 |
| Jul 8, 2025 | 27.10 | 27.15 | 26.40 | 26.50 | 26.50 | -2.39% | 2,389,512 |
| Jul 7, 2025 | 27.00 | 27.70 | 26.95 | 27.15 | 27.15 | -0.18% | 2,459,829 |
| Jul 4, 2025 | 27.05 | 27.35 | 26.95 | 27.20 | 27.20 | 0.18% | 3,167,823 |
| Jul 3, 2025 | 26.25 | 27.25 | 26.25 | 27.15 | 27.15 | 3.43% | 4,348,152 |
| Jul 2, 2025 | 26.15 | 26.50 | 26.10 | 26.25 | 26.25 | 0.38% | 1,057,357 |
| Jul 1, 2025 | 26.15 | 26.35 | 26.05 | 26.15 | 26.15 | 0.38% | 1,031,548 |
| Jun 30, 2025 | 26.35 | 26.60 | 26.05 | 26.05 | 26.05 | -2.07% | 1,631,075 |
| Jun 27, 2025 | 26.50 | 26.80 | 26.45 | 26.60 | 26.60 | 0.38% | 1,405,281 |
| Jun 26, 2025 | 26.20 | 26.75 | 26.20 | 26.50 | 26.50 | 1.34% | 2,582,593 |
| Jun 25, 2025 | 26.15 | 26.30 | 26.00 | 26.15 | 26.15 | 0.19% | 1,471,485 |
| Jun 24, 2025 | 25.70 | 26.25 | 25.45 | 26.10 | 26.10 | 3.57% | 2,660,048 |
| Jun 23, 2025 | 25.45 | 25.60 | 25.10 | 25.20 | 25.20 | -0.98% | 4,321,711 |
| Jun 20, 2025 | 26.25 | 26.30 | 25.15 | 25.45 | 25.45 | -3.23% | 9,322,873 |
| Jun 19, 2025 | 26.80 | 26.80 | 26.30 | 26.30 | 26.30 | -1.87% | 3,839,739 |
| Jun 18, 2025 | 26.70 | 27.35 | 26.55 | 26.80 | 26.80 | 0.75% | 5,447,612 |
| Jun 17, 2025 | 26.50 | 26.85 | 26.50 | 26.60 | 26.60 | 0.76% | 1,569,525 |
| Jun 16, 2025 | 26.35 | 26.90 | 26.25 | 26.40 | 26.40 | 0.19% | 1,577,872 |
| Jun 13, 2025 | 26.65 | 26.95 | 26.30 | 26.35 | 26.35 | -1.68% | 4,334,892 |
| Jun 12, 2025 | 26.95 | 27.05 | 26.65 | 26.80 | 26.80 | -0.56% | 2,014,766 |
| Jun 11, 2025 | 26.50 | 27.00 | 26.45 | 26.95 | 26.95 | 2.08% | 3,261,116 |
| Jun 10, 2025 | 26.75 | 27.00 | 26.40 | 26.40 | 26.40 | -1.86% | 5,644,180 |
| Jun 9, 2025 | 27.00 | 27.15 | 26.70 | 26.90 | 26.90 | 0.19% | 2,738,278 |
| Jun 6, 2025 | 26.55 | 26.90 | 26.40 | 26.85 | 26.85 | 0.19% | 1,789,077 |
| Jun 5, 2025 | 27.10 | 27.40 | 26.55 | 26.80 | 26.80 | -1.11% | 3,085,179 |
| Jun 4, 2025 | 27.00 | 27.60 | 26.95 | 27.10 | 27.10 | 0.56% | 3,937,932 |
| Jun 3, 2025 | 26.50 | 27.10 | 26.45 | 26.95 | 26.95 | 1.89% | 2,794,548 |
| Jun 2, 2025 | 26.70 | 26.75 | 26.10 | 26.45 | 26.45 | -1.12% | 3,879,177 |
| May 29, 2025 | 26.45 | 26.85 | 26.45 | 26.75 | 26.75 | 1.33% | 1,752,870 |
| May 28, 2025 | 27.00 | 27.20 | 26.20 | 26.40 | 26.40 | -0.75% | 3,881,852 |
| May 27, 2025 | 27.10 | 27.30 | 26.50 | 26.60 | 26.60 | -1.48% | 3,732,131 |
| May 26, 2025 | 27.25 | 27.70 | 27.00 | 27.00 | 27.00 | -1.28% | 4,665,666 |
| May 23, 2025 | 26.40 | 27.75 | 26.15 | 27.35 | 27.35 | 3.60% | 8,214,924 |