CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 175.00
+5.00 (2.94%)
Oct 31, 2025, 2:32 PM CST
CTCI Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 170.00 | 175.00 | 169.50 | 175.00 | 175.00 | 2.94% | 100,322 |
| 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 29, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | - | - |
| 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 |
| Sep 22, 2025 | 163.50 | 164.50 | 157.00 | 159.00 | 159.00 | -1.85% | 87,410 |
| Sep 19, 2025 | 166.50 | 166.50 | 162.00 | 162.00 | 162.00 | - | 147,789 |
| Sep 18, 2025 | 160.00 | 162.00 | 158.50 | 162.00 | 162.00 | 1.57% | 103,364 |
| Sep 17, 2025 | 162.00 | 163.00 | 157.00 | 159.50 | 159.50 | 1.59% | 162,589 |
| Sep 16, 2025 | 154.00 | 161.00 | 153.50 | 157.00 | 157.00 | 5.37% | 313,286 |
| Sep 15, 2025 | 151.50 | 151.50 | 147.00 | 149.00 | 149.00 | 0.68% | 44,861 |
| Sep 12, 2025 | 149.50 | 153.00 | 147.50 | 148.00 | 148.00 | -1.00% | 57,654 |
| Sep 11, 2025 | 152.50 | 152.50 | 149.50 | 149.50 | 149.50 | -1.97% | 74,168 |
| Sep 10, 2025 | 153.50 | 154.00 | 152.00 | 152.50 | 152.50 | -0.65% | 36,788 |
| Sep 9, 2025 | 153.00 | 153.50 | 153.00 | 153.50 | 153.50 | 0.66% | 32,948 |
| Sep 8, 2025 | 154.00 | 155.00 | 150.00 | 152.50 | 152.50 | -5.57% | 223,312 |
| Sep 5, 2025 | 166.50 | 167.00 | 161.00 | 161.50 | 161.50 | -1.82% | 82,164 |
| Sep 4, 2025 | 168.50 | 168.50 | 164.00 | 164.50 | 164.50 | 0.30% | 70,836 |
| Sep 3, 2025 | 159.00 | 167.00 | 159.00 | 164.00 | 164.00 | 3.14% | 309,206 |
| Sep 2, 2025 | 158.00 | 159.00 | 154.50 | 159.00 | 159.00 | 0.63% | 105,858 |
| Sep 1, 2025 | 155.50 | 159.50 | 155.00 | 158.00 | 158.00 | 2.60% | 175,867 |
| Aug 29, 2025 | 154.50 | 156.00 | 153.50 | 154.00 | 154.00 | -0.65% | 85,450 |
| Aug 28, 2025 | 153.50 | 155.50 | 153.50 | 155.00 | 155.00 | 0.98% | 56,270 |
| Aug 27, 2025 | 155.00 | 155.00 | 153.00 | 153.50 | 153.50 | -0.32% | 46,872 |
| Aug 26, 2025 | 153.00 | 154.50 | 152.00 | 154.00 | 154.00 | - | 42,396 |
| Aug 25, 2025 | 154.50 | 156.50 | 154.00 | 154.00 | 154.00 | 0.98% | 89,215 |
| Aug 22, 2025 | 156.50 | 156.50 | 151.50 | 152.50 | 152.50 | -0.65% | 37,612 |
| Aug 21, 2025 | 152.50 | 154.50 | 150.00 | 153.50 | 153.50 | 2.33% | 108,791 |
| Aug 20, 2025 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 0.67% | 116,161 |