CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 162.00
-4.00 (-2.41%)
Aug 12, 2025, 1:30 PM CST
CTCI Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 164.00 | 169.50 | 162.00 | 162.00 | 162.00 | -2.41% | 364,361 |
| Aug 11, 2025 | 177.50 | 177.50 | 166.00 | 166.00 | 166.00 | 2.47% | 767,539 |
| Aug 8, 2025 | 158.50 | 162.00 | 156.50 | 162.00 | 162.00 | 3.85% | 314,868 |
| Aug 7, 2025 | 160.00 | 170.50 | 152.50 | 156.00 | 156.00 | -2.19% | 747,775 |
| Aug 6, 2025 | 161.00 | 164.00 | 157.50 | 159.50 | 159.50 | -0.93% | 656,815 |
| Aug 5, 2025 | 161.00 | 161.00 | 156.00 | 161.00 | 161.00 | 9.90% | 942,342 |
| Aug 4, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 9.74% | 120,645 |
| Aug 1, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 9.88% | 156,433 |
| Jul 31, 2025 | 119.50 | 121.50 | 118.00 | 121.50 | 121.50 | 2.10% | 66,620 |
| Jul 30, 2025 | 116.50 | 120.00 | 116.50 | 119.00 | 119.00 | 2.15% | 89,563 |
| Jul 29, 2025 | 116.00 | 118.50 | 115.50 | 116.50 | 116.50 | 0.87% | 50,012 |
| Jul 28, 2025 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | - | 17,696 |
| Jul 25, 2025 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | - | 15,966 |
| Jul 24, 2025 | 118.50 | 121.50 | 115.50 | 115.50 | 115.50 | -1.28% | 95,670 |
| Jul 23, 2025 | 112.00 | 118.00 | 112.00 | 117.00 | 117.00 | 4.93% | 113,053 |
| Jul 22, 2025 | 114.00 | 114.00 | 111.00 | 111.50 | 111.50 | -2.19% | 63,923 |
| Jul 21, 2025 | 113.50 | 115.00 | 113.50 | 114.00 | 114.00 | 0.44% | 22,902 |
| Jul 18, 2025 | 116.00 | 116.00 | 113.50 | 113.50 | 113.50 | -1.30% | 35,113 |
| Jul 17, 2025 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | -1.29% | 15,463 |
| Jul 16, 2025 | 115.50 | 117.00 | 114.50 | 116.50 | 116.50 | 0.43% | 46,753 |
| Jul 15, 2025 | 115.50 | 118.00 | 115.50 | 116.00 | 116.00 | 1.31% | 66,984 |
| Jul 14, 2025 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | -1.72% | 21,901 |
| Jul 11, 2025 | 115.00 | 117.00 | 113.50 | 116.50 | 116.50 | 3.10% | 102,287 |
| Jul 10, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -1.31% | 50,521 |
| Jul 9, 2025 | 112.00 | 115.00 | 110.50 | 114.50 | 114.50 | 2.69% | 82,557 |
| Jul 8, 2025 | 109.00 | 112.50 | 108.50 | 111.50 | 111.50 | 2.29% | 44,171 |
| Jul 7, 2025 | 111.00 | 111.50 | 108.50 | 109.00 | 109.00 | -1.80% | 47,380 |
| Jul 4, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -0.89% | 23,613 |
| Jul 3, 2025 | 112.50 | 115.00 | 112.00 | 112.00 | 112.00 | 1.36% | 141,453 |
| Jul 2, 2025 | 108.00 | 110.50 | 107.00 | 110.50 | 110.50 | 3.76% | 69,690 |
| Jul 1, 2025 | 111.00 | 111.00 | 106.50 | 106.50 | 106.50 | -2.74% | 114,707 |
| Jun 30, 2025 | 111.50 | 112.00 | 109.00 | 109.50 | 109.50 | -0.90% | 59,951 |
| Jun 27, 2025 | 111.00 | 111.00 | 107.50 | 110.50 | 110.50 | -1.34% | 212,121 |
| Jun 26, 2025 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | -10.76% | 136,392 |
| Jun 25, 2025 | 123.50 | 125.50 | 122.50 | 125.50 | 114.17 | 2.03% | 434,573 |
| Jun 24, 2025 | 121.50 | 124.00 | 120.50 | 123.00 | 111.90 | 3.80% | 145,338 |
| Jun 23, 2025 | 118.00 | 120.50 | 116.50 | 118.50 | 107.80 | -1.25% | 84,588 |
| Jun 20, 2025 | 123.50 | 123.50 | 119.50 | 120.00 | 109.17 | -1.23% | 151,978 |
| Jun 19, 2025 | 119.50 | 124.50 | 119.00 | 121.50 | 110.53 | 2.53% | 315,171 |
| Jun 18, 2025 | 117.00 | 118.50 | 114.50 | 118.50 | 107.80 | 2.60% | 165,896 |
| Jun 17, 2025 | 116.50 | 116.50 | 113.50 | 115.50 | 105.07 | 0.43% | 116,009 |
| Jun 16, 2025 | 116.50 | 116.50 | 114.00 | 115.00 | 104.62 | -1.29% | 81,135 |
| Jun 13, 2025 | 117.00 | 117.00 | 116.00 | 116.50 | 105.98 | - | 46,220 |
| Jun 12, 2025 | 118.00 | 118.00 | 116.50 | 116.50 | 105.98 | -0.85% | 58,388 |
| Jun 11, 2025 | 117.50 | 118.00 | 116.00 | 117.50 | 106.89 | 0.43% | 74,751 |
| Jun 10, 2025 | 120.00 | 120.00 | 116.00 | 117.00 | 106.44 | 0.86% | 101,577 |
| Jun 9, 2025 | 118.50 | 118.50 | 115.50 | 116.00 | 105.53 | 0.43% | 81,217 |
| Jun 6, 2025 | 115.00 | 115.50 | 113.00 | 115.50 | 105.07 | 1.32% | 161,881 |
| Jun 5, 2025 | 113.50 | 117.50 | 112.50 | 114.00 | 103.71 | 2.24% | 273,162 |
| Jun 4, 2025 | 107.50 | 111.50 | 107.50 | 111.50 | 101.43 | 3.72% | 130,654 |