CTCI Corporation (TPE:9933)
Taiwan · Delayed Price · Currency is TWD 31.15
-0.10 (-0.32%)
Oct 17, 2025, 1:30 PM CST
CTCI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.00 | 31.55 | 31.00 | 31.15 | 31.15 | -0.32% | 1,929,006 |
| Oct 16, 2025 | 31.40 | 31.80 | 31.15 | 31.25 | 31.25 | 0.97% | 2,051,345 |
| Oct 15, 2025 | 30.30 | 31.00 | 30.30 | 30.95 | 30.95 | 2.15% | 6,082,574 |
| Oct 14, 2025 | 30.55 | 30.75 | 30.30 | 30.30 | 30.30 | -0.82% | 2,741,797 |
| Oct 13, 2025 | 30.30 | 30.75 | 30.00 | 30.55 | 30.55 | -0.65% | 3,201,345 |
| Oct 9, 2025 | 31.00 | 31.20 | 30.45 | 30.75 | 30.75 | -1.44% | 6,135,443 |
| Oct 8, 2025 | 31.65 | 31.70 | 31.20 | 31.20 | 31.20 | -1.42% | 2,685,519 |
| Oct 7, 2025 | 31.80 | 31.95 | 31.30 | 31.65 | 31.65 | -0.47% | 2,678,121 |
| Oct 3, 2025 | 31.85 | 31.95 | 31.45 | 31.80 | 31.80 | -0.16% | 2,409,514 |
| Oct 2, 2025 | 32.15 | 32.15 | 31.80 | 31.85 | 31.85 | -0.31% | 1,900,802 |
| Oct 1, 2025 | 31.75 | 32.10 | 31.60 | 31.95 | 31.95 | 0.95% | 2,148,997 |
| Sep 30, 2025 | 32.00 | 32.10 | 31.50 | 31.65 | 31.65 | -1.71% | 6,101,975 |
| Sep 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Sep 26, 2025 | 32.50 | 32.50 | 31.80 | 32.20 | 32.20 | -0.16% | 3,344,022 |
| Sep 25, 2025 | 32.25 | 32.95 | 32.15 | 32.25 | 32.25 | 0.16% | 2,646,287 |
| Sep 24, 2025 | 32.55 | 32.70 | 32.20 | 32.20 | 32.20 | -0.62% | 2,437,010 |
| Sep 23, 2025 | 32.50 | 32.60 | 32.20 | 32.40 | 32.40 | -0.46% | 3,658,915 |
| Sep 22, 2025 | 32.70 | 32.85 | 32.15 | 32.55 | 32.55 | -0.76% | 3,373,028 |
| Sep 19, 2025 | 32.75 | 33.00 | 32.40 | 32.80 | 32.80 | 0.61% | 2,834,626 |
| Sep 18, 2025 | 32.90 | 32.90 | 32.30 | 32.60 | 32.60 | -0.15% | 2,886,296 |
| Sep 17, 2025 | 32.80 | 33.10 | 32.40 | 32.65 | 32.65 | -1.06% | 4,608,429 |
| Sep 16, 2025 | 33.60 | 33.85 | 32.95 | 33.00 | 33.00 | -1.79% | 3,392,827 |
| Sep 15, 2025 | 33.30 | 33.75 | 33.05 | 33.60 | 33.60 | 0.90% | 3,054,551 |
| Sep 12, 2025 | 32.85 | 33.50 | 32.75 | 33.30 | 33.30 | 1.83% | 3,819,834 |
| Sep 11, 2025 | 33.25 | 33.25 | 32.25 | 32.70 | 32.70 | -1.65% | 6,395,610 |
| Sep 10, 2025 | 32.80 | 33.55 | 32.60 | 33.25 | 33.25 | -0.15% | 6,657,564 |
| Sep 9, 2025 | 34.70 | 34.75 | 33.00 | 33.30 | 33.30 | -4.58% | 14,477,360 |
| Sep 8, 2025 | 33.60 | 36.30 | 33.60 | 34.90 | 34.90 | 5.76% | 26,204,033 |
| Sep 5, 2025 | 32.30 | 33.00 | 32.10 | 33.00 | 33.00 | 2.96% | 9,404,183 |
| Sep 4, 2025 | 32.00 | 32.20 | 31.70 | 32.05 | 32.05 | 0.94% | 3,966,654 |
| Sep 3, 2025 | 32.20 | 32.40 | 31.70 | 31.75 | 31.75 | -1.24% | 4,974,173 |
| Sep 2, 2025 | 32.20 | 32.60 | 31.85 | 32.15 | 32.15 | 0.47% | 6,728,657 |
| Sep 1, 2025 | 31.05 | 32.30 | 31.05 | 32.00 | 32.00 | 3.56% | 9,292,432 |
| Aug 29, 2025 | 31.75 | 32.40 | 30.75 | 30.90 | 30.90 | -1.12% | 10,546,869 |
| Aug 28, 2025 | 31.05 | 31.70 | 30.80 | 31.25 | 31.25 | 1.63% | 6,264,956 |
| Aug 27, 2025 | 30.65 | 31.10 | 30.60 | 30.75 | 30.75 | 0.65% | 2,980,896 |
| Aug 26, 2025 | 30.75 | 31.35 | 30.45 | 30.55 | 30.55 | -0.97% | 4,611,931 |
| Aug 25, 2025 | 30.90 | 31.30 | 30.80 | 30.85 | 30.85 | 0.33% | 4,019,297 |
| Aug 22, 2025 | 30.80 | 30.80 | 30.20 | 30.75 | 30.75 | 1.32% | 3,145,983 |
| Aug 21, 2025 | 30.70 | 30.95 | 30.15 | 30.35 | 30.35 | -0.49% | 3,651,469 |
| Aug 20, 2025 | 30.90 | 30.90 | 30.15 | 30.50 | 30.50 | -1.45% | 4,997,987 |
| Aug 19, 2025 | 32.10 | 32.10 | 30.70 | 30.95 | 30.95 | -3.13% | 7,596,388 |
| Aug 18, 2025 | 30.95 | 32.00 | 30.85 | 31.95 | 31.95 | 4.93% | 9,347,908 |
| Aug 15, 2025 | 29.00 | 31.00 | 28.65 | 30.45 | 30.45 | 3.89% | 20,590,470 |
| Aug 14, 2025 | 29.81 | 30.09 | 29.18 | 29.31 | 28.40 | -1.08% | 12,693,979 |
| Aug 13, 2025 | 29.45 | 30.22 | 29.45 | 29.63 | 28.71 | 0.78% | 10,349,477 |
| Aug 12, 2025 | 29.77 | 30.09 | 29.27 | 29.40 | 28.49 | -1.67% | 8,571,697 |
| Aug 11, 2025 | 29.18 | 29.90 | 29.13 | 29.90 | 28.97 | 2.64% | 8,711,318 |
| Aug 8, 2025 | 29.04 | 29.36 | 28.81 | 29.13 | 28.23 | 0.31% | 6,995,131 |
| Aug 7, 2025 | 28.95 | 29.31 | 28.59 | 29.04 | 28.14 | 0.31% | 6,925,506 |