CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 168.50
-0.50 (-0.30%)
At close: Mar 27, 2026
CTCI Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 167.00 | 169.50 | 167.00 | 168.50 | 168.50 | -0.30% | 19,466 |
| Mar 26, 2026 | 170.50 | 171.00 | 169.00 | 169.00 | 169.00 | -0.29% | 25,555 |
| Mar 25, 2026 | 169.00 | 169.50 | 169.00 | 169.50 | 169.50 | 1.19% | 10,051 |
| Mar 24, 2026 | 168.00 | 168.00 | 165.50 | 167.50 | 167.50 | 0.30% | 38,715 |
| Mar 23, 2026 | 167.50 | 167.50 | 167.00 | 167.00 | 167.00 | -0.60% | 12,961 |
| Mar 20, 2026 | 169.50 | 169.50 | 167.50 | 168.00 | 168.00 | -0.59% | 41,899 |
| Mar 19, 2026 | 168.50 | 169.50 | 168.50 | 169.00 | 169.00 | -0.29% | 14,810 |
| Mar 18, 2026 | 169.50 | 170.00 | 168.00 | 169.50 | 169.50 | - | 40,720 |
| Mar 17, 2026 | 168.50 | 170.50 | 168.50 | 169.50 | 169.50 | 0.59% | 35,967 |
| Mar 16, 2026 | 168.50 | 169.00 | 168.00 | 168.50 | 168.50 | - | 12,397 |
| Mar 13, 2026 | 171.00 | 171.00 | 168.00 | 168.50 | 168.50 | -1.75% | 53,276 |
| Mar 12, 2026 | 168.50 | 172.50 | 168.50 | 171.50 | 171.50 | 1.48% | 98,559 |
| Mar 11, 2026 | 166.00 | 169.50 | 165.00 | 169.00 | 169.00 | 2.74% | 48,771 |
| Mar 10, 2026 | 168.00 | 169.00 | 164.50 | 164.50 | 164.50 | -1.20% | 113,157 |
| Mar 9, 2026 | 163.00 | 168.00 | 162.50 | 166.50 | 166.50 | -1.19% | 91,789 |
| Mar 6, 2026 | 165.00 | 168.50 | 162.00 | 168.50 | 168.50 | -0.59% | 113,829 |
| Mar 5, 2026 | 167.50 | 169.50 | 166.50 | 169.50 | 169.50 | 3.04% | 24,820 |
| Mar 4, 2026 | 168.50 | 168.50 | 163.00 | 164.50 | 164.50 | -2.37% | 40,933 |
| Mar 3, 2026 | 170.00 | 171.00 | 168.50 | 168.50 | 168.50 | - | 47,486 |
| Mar 2, 2026 | 167.50 | 169.00 | 167.50 | 168.50 | 168.50 | - | 30,228 |
| Feb 26, 2026 | 169.00 | 170.00 | 168.50 | 168.50 | 168.50 | - | 34,250 |
| Feb 25, 2026 | 166.00 | 169.50 | 165.50 | 168.50 | 168.50 | 2.12% | 66,209 |
| Feb 24, 2026 | 165.00 | 165.50 | 164.50 | 165.00 | 165.00 | 0.30% | 37,248 |
| Feb 23, 2026 | 166.00 | 167.00 | 163.00 | 164.50 | 164.50 | -0.30% | 99,736 |
| Feb 11, 2026 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | - | 36,844 |
| Feb 10, 2026 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | - | 43,306 |
| Feb 9, 2026 | 167.50 | 168.00 | 161.50 | 165.00 | 165.00 | -3.23% | 207,414 |
| Feb 6, 2026 | 173.50 | 174.00 | 169.50 | 170.50 | 170.50 | -2.01% | 52,801 |
| Feb 5, 2026 | 174.50 | 174.50 | 172.50 | 174.00 | 174.00 | - | 18,178 |
| Feb 4, 2026 | 176.00 | 176.00 | 172.50 | 174.00 | 174.00 | - | 40,003 |
| Feb 3, 2026 | 173.00 | 174.00 | 171.50 | 174.00 | 174.00 | 2.35% | 18,238 |
| Feb 2, 2026 | 171.50 | 171.50 | 168.50 | 170.00 | 170.00 | -1.16% | 38,918 |
| Jan 30, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -2.27% | 53,717 |
| Jan 29, 2026 | 175.00 | 176.50 | 175.00 | 176.00 | 176.00 | 0.57% | 27,053 |
| Jan 28, 2026 | 173.50 | 175.50 | 173.00 | 175.00 | 175.00 | 0.57% | 37,690 |
| Jan 27, 2026 | 178.50 | 178.50 | 172.50 | 174.00 | 174.00 | -1.97% | 104,290 |
| Jan 26, 2026 | 179.50 | 179.50 | 177.00 | 177.50 | 177.50 | -0.84% | 27,486 |
| Jan 23, 2026 | 179.50 | 179.50 | 177.50 | 179.00 | 179.00 | -0.56% | 32,270 |
| Jan 22, 2026 | 179.50 | 180.00 | 179.00 | 180.00 | 180.00 | - | 45,114 |
| Jan 21, 2026 | 179.00 | 181.00 | 178.50 | 180.00 | 180.00 | - | 56,622 |
| Jan 20, 2026 | 176.50 | 180.00 | 176.50 | 180.00 | 180.00 | 1.98% | 39,487 |
| Jan 19, 2026 | 178.00 | 179.00 | 175.00 | 176.50 | 176.50 | -1.67% | 54,862 |
| Jan 16, 2026 | 179.00 | 181.50 | 177.50 | 179.50 | 179.50 | 0.28% | 58,864 |
| Jan 15, 2026 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | - | 20,611 |
| Jan 14, 2026 | 178.50 | 180.50 | 177.00 | 179.00 | 179.00 | - | 63,515 |
| Jan 13, 2026 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 0.56% | 76,913 |
| Jan 12, 2026 | 181.00 | 184.00 | 177.00 | 178.00 | 178.00 | 0.28% | 141,314 |
| Jan 9, 2026 | 177.00 | 179.50 | 172.00 | 177.50 | 177.50 | 3.50% | 248,196 |
| Jan 8, 2026 | 172.00 | 174.50 | 170.00 | 171.50 | 171.50 | -0.29% | 61,349 |
| Jan 7, 2026 | 170.00 | 172.00 | 168.50 | 172.00 | 172.00 | 1.47% | 42,633 |