CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 170.00
0.00 (0.00%)
At close: Dec 5, 2025
CTCI Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170.00 | 171.50 | 169.00 | 170.00 | 170.00 | - | 25,121 |
| Dec 4, 2025 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.29% | 18,300 |
| Dec 3, 2025 | 172.00 | 172.00 | 169.50 | 169.50 | 169.50 | - | 22,646 |
| Dec 2, 2025 | 169.00 | 170.00 | 168.50 | 169.50 | 169.50 | 1.19% | 22,064 |
| Dec 1, 2025 | 169.50 | 172.00 | 166.50 | 167.50 | 167.50 | -2.33% | 64,837 |
| Nov 28, 2025 | 167.00 | 171.50 | 167.00 | 171.50 | 171.50 | 3.31% | 62,631 |
| Nov 27, 2025 | 167.00 | 167.50 | 165.50 | 166.00 | 166.00 | -0.60% | 20,089 |
| Nov 26, 2025 | 164.00 | 167.50 | 164.00 | 167.00 | 167.00 | 1.83% | 23,034 |
| Nov 25, 2025 | 167.00 | 167.00 | 163.50 | 164.00 | 164.00 | -0.61% | 25,134 |
| Nov 24, 2025 | 162.50 | 166.50 | 162.50 | 165.00 | 165.00 | 1.85% | 29,859 |
| Nov 21, 2025 | 160.50 | 162.00 | 160.00 | 162.00 | 162.00 | -0.92% | 26,081 |
| Nov 20, 2025 | 165.50 | 166.50 | 163.50 | 163.50 | 163.50 | 0.62% | 44,070 |
| Nov 19, 2025 | 162.00 | 164.00 | 162.00 | 162.50 | 162.50 | -0.31% | 54,730 |
| Nov 18, 2025 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | -1.81% | 96,202 |
| Nov 17, 2025 | 167.00 | 167.50 | 164.50 | 166.00 | 166.00 | -0.90% | 65,798 |
| Nov 14, 2025 | 170.00 | 171.00 | 167.00 | 167.50 | 167.50 | -2.05% | 111,729 |
| Nov 13, 2025 | 171.00 | 172.50 | 169.50 | 171.00 | 171.00 | -0.29% | 44,986 |
| Nov 12, 2025 | 174.50 | 175.00 | 171.00 | 171.50 | 171.50 | -2.00% | 113,839 |
| Nov 11, 2025 | 175.00 | 177.00 | 174.00 | 175.00 | 175.00 | 1.74% | 65,786 |
| Nov 10, 2025 | 181.00 | 182.00 | 172.00 | 172.00 | 172.00 | -1.43% | 227,863 |
| Nov 7, 2025 | 181.00 | 181.00 | 173.50 | 174.50 | 174.50 | -4.64% | 254,965 |
| Nov 6, 2025 | 186.00 | 186.00 | 182.50 | 183.00 | 183.00 | -1.35% | 93,981 |
| Nov 5, 2025 | 187.50 | 188.00 | 181.50 | 185.50 | 185.50 | 0.82% | 308,256 |
| Nov 4, 2025 | 185.00 | 189.50 | 180.00 | 184.00 | 184.00 | -0.54% | 74,891 |
| Nov 3, 2025 | 178.00 | 190.50 | 177.50 | 185.00 | 185.00 | 5.71% | 422,627 |
| Oct 31, 2025 | 170.00 | 175.00 | 169.50 | 175.00 | 175.00 | 2.94% | 102,847 |
| Oct 30, 2025 | 170.50 | 170.50 | 168.00 | 170.00 | 170.00 | - | 47,565 |
| Oct 29, 2025 | 170.00 | 171.50 | 169.00 | 170.00 | 170.00 | - | 111,122 |
| Oct 28, 2025 | 170.00 | 173.00 | 168.00 | 170.00 | 170.00 | -0.87% | 67,540 |
| Oct 27, 2025 | 171.00 | 173.00 | 169.00 | 171.50 | 171.50 | 1.48% | 60,261 |
| Oct 23, 2025 | 166.50 | 170.50 | 166.50 | 169.00 | 169.00 | 0.60% | 38,813 |
| Oct 22, 2025 | 169.50 | 169.50 | 166.50 | 168.00 | 168.00 | -1.75% | 52,271 |
| Oct 21, 2025 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.29% | 28,068 |
| Oct 20, 2025 | 174.00 | 175.00 | 169.50 | 170.50 | 170.50 | - | 163,987 |
| Oct 17, 2025 | 173.00 | 176.00 | 169.00 | 170.50 | 170.50 | -2.01% | 121,175 |
| Oct 16, 2025 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 2.05% | 234,351 |
| Oct 15, 2025 | 169.00 | 173.00 | 167.50 | 170.50 | 170.50 | 2.71% | 232,038 |
| Oct 14, 2025 | 170.50 | 170.50 | 165.50 | 166.00 | 166.00 | -0.30% | 165,635 |
| Oct 13, 2025 | 160.50 | 167.50 | 158.50 | 166.50 | 166.50 | 3.42% | 233,056 |
| Oct 9, 2025 | 158.50 | 162.00 | 158.50 | 161.00 | 161.00 | 2.22% | 60,144 |
| Oct 8, 2025 | 159.00 | 159.00 | 157.50 | 157.50 | 157.50 | -0.94% | 48,350 |
| Oct 7, 2025 | 162.50 | 162.50 | 158.00 | 159.00 | 159.00 | -2.15% | 50,070 |
| Oct 3, 2025 | 160.00 | 163.50 | 158.50 | 162.50 | 162.50 | 2.20% | 113,412 |
| Oct 2, 2025 | 160.50 | 161.50 | 159.00 | 159.00 | 159.00 | -1.24% | 25,655 |
| Oct 1, 2025 | 158.00 | 164.00 | 158.00 | 161.00 | 161.00 | 2.22% | 107,512 |
| Sep 30, 2025 | 156.00 | 158.00 | 154.00 | 157.50 | 157.50 | -0.63% | 71,360 |
| Sep 26, 2025 | 160.50 | 160.50 | 156.00 | 158.50 | 158.50 | - | 64,627 |
| Sep 25, 2025 | 161.00 | 162.00 | 158.50 | 158.50 | 158.50 | -0.63% | 41,769 |
| Sep 24, 2025 | 163.00 | 163.00 | 158.50 | 159.50 | 159.50 | - | 37,616 |
| Sep 23, 2025 | 161.00 | 161.00 | 157.50 | 159.50 | 159.50 | 0.31% | 46,157 |