CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 161.50
-3.00 (-1.82%)
Sep 5, 2025, 1:30 PM CST
CTCI Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 166.50 | 167.00 | 161.00 | 161.50 | 161.50 | -1.82% | 82,149 |
| 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 |
| Aug 19, 2025 | 162.00 | 162.00 | 148.00 | 149.00 | 149.00 | -7.17% | 457,611 |
| Aug 18, 2025 | 161.50 | 164.00 | 157.50 | 160.50 | 160.50 | -0.93% | 124,565 |
| Aug 15, 2025 | 164.50 | 170.00 | 162.00 | 162.00 | 162.00 | -0.31% | 210,747 |
| Aug 14, 2025 | 166.00 | 166.00 | 160.50 | 162.50 | 162.50 | -0.61% | 134,776 |
| Aug 13, 2025 | 166.00 | 166.00 | 161.50 | 163.50 | 163.50 | 0.93% | 183,863 |
| Aug 12, 2025 | 164.00 | 169.50 | 162.00 | 162.00 | 162.00 | -2.41% | 364,462 |
| 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 |