CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 166.50
-1.00 (-0.60%)
Dec 29, 2025, 1:30 PM CST
CTCI Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 169.50 | 169.50 | 166.50 | 166.50 | 166.50 | -0.60% | 21,098 |
| Dec 26, 2025 | 171.00 | 171.00 | 167.50 | 167.50 | 167.50 | -0.89% | 48,076 |
| Dec 24, 2025 | 167.00 | 169.00 | 166.50 | 169.00 | 169.00 | 1.50% | 7,334 |
| Dec 23, 2025 | 170.00 | 170.00 | 166.50 | 166.50 | 166.50 | -0.60% | 21,383 |
| Dec 22, 2025 | 168.00 | 168.00 | 167.00 | 167.50 | 167.50 | -0.30% | 14,444 |
| Dec 19, 2025 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.30% | 13,842 |
| Dec 18, 2025 | 166.00 | 167.50 | 166.00 | 167.50 | 167.50 | -0.30% | 9,407 |
| Dec 17, 2025 | 167.50 | 169.50 | 166.50 | 168.00 | 168.00 | 0.90% | 11,512 |
| Dec 16, 2025 | 166.00 | 167.50 | 163.50 | 166.50 | 166.50 | -0.60% | 20,752 |
| Dec 15, 2025 | 163.00 | 167.50 | 163.00 | 167.50 | 167.50 | 2.76% | 29,040 |
| Dec 12, 2025 | 167.50 | 167.50 | 162.50 | 163.00 | 163.00 | -2.69% | 154,517 |
| Dec 11, 2025 | 168.00 | 169.00 | 167.00 | 167.50 | 167.50 | -1.18% | 34,905 |
| Dec 10, 2025 | 170.50 | 171.00 | 165.00 | 169.50 | 169.50 | - | 95,238 |
| Dec 9, 2025 | 168.50 | 171.00 | 168.00 | 169.50 | 169.50 | 0.59% | 33,309 |
| Dec 8, 2025 | 170.50 | 170.50 | 168.50 | 168.50 | 168.50 | -0.88% | 17,615 |
| 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 |