CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 158.00
-1.50 (-0.94%)
Aug 26, 2026, 1:30 PM CST
CTCI Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 160.50 | 160.50 | 158.50 | 159.50 | 159.50 | -0.31% | 67,094 |
| Aug 24, 2026 | 162.00 | 162.00 | 159.50 | 160.00 | 160.00 | -1.54% | 91,272 |
| Aug 21, 2026 | 162.50 | 163.00 | 162.00 | 162.50 | 162.50 | 0.31% | 46,743 |
| Aug 20, 2026 | 161.50 | 163.00 | 161.50 | 162.00 | 162.00 | 0.31% | 61,343 |
| Aug 19, 2026 | 160.00 | 162.00 | 160.00 | 161.50 | 161.50 | - | 24,415 |
| Aug 18, 2026 | 161.50 | 162.50 | 161.00 | 161.50 | 161.50 | -0.31% | 58,642 |
| Aug 17, 2026 | 162.50 | 162.50 | 161.50 | 162.00 | 162.00 | -0.31% | 26,488 |
| Aug 14, 2026 | 162.00 | 162.50 | 162.00 | 162.50 | 162.50 | 0.31% | 21,016 |
| Aug 13, 2026 | 164.50 | 164.50 | 162.00 | 162.00 | 162.00 | -0.61% | 20,816 |
| Aug 12, 2026 | 162.50 | 163.00 | 161.50 | 163.00 | 163.00 | 1.88% | 61,538 |
| Aug 11, 2026 | 162.50 | 162.50 | 160.00 | 160.00 | 160.00 | -0.93% | 17,790 |
| Aug 10, 2026 | 163.00 | 163.00 | 160.00 | 161.50 | 161.50 | 2.54% | 62,652 |
| Aug 7, 2026 | 157.00 | 158.50 | 156.50 | 157.50 | 157.50 | 0.32% | 47,598 |
| Aug 6, 2026 | 157.50 | 157.50 | 156.00 | 157.00 | 157.00 | -1.26% | 40,922 |
| Aug 5, 2026 | 156.50 | 159.00 | 156.50 | 159.00 | 159.00 | 2.25% | 47,668 |
| Aug 4, 2026 | 154.50 | 156.00 | 154.50 | 155.50 | 155.50 | 0.32% | 47,099 |
| Aug 3, 2026 | 154.50 | 155.50 | 154.00 | 155.00 | 155.00 | -0.64% | 41,919 |
| Jul 31, 2026 | 155.00 | 156.50 | 154.00 | 156.00 | 156.00 | 1.96% | 61,402 |
| Jul 30, 2026 | 151.00 | 154.00 | 151.00 | 153.00 | 153.00 | 0.66% | 35,378 |
| Jul 29, 2026 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | - | 28,909 |
| Jul 28, 2026 | 153.00 | 153.00 | 151.50 | 152.00 | 152.00 | -0.98% | 40,090 |
| Jul 27, 2026 | 152.50 | 154.00 | 152.50 | 153.50 | 153.50 | 0.66% | 37,557 |
| Jul 24, 2026 | 152.50 | 155.00 | 152.00 | 152.50 | 152.50 | -0.33% | 28,145 |
| Jul 23, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | -0.33% | 15,562 |
| Jul 22, 2026 | 153.50 | 154.00 | 153.00 | 153.50 | 153.50 | - | 19,112 |
| Jul 21, 2026 | 153.00 | 154.00 | 152.00 | 153.50 | 153.50 | 0.66% | 41,147 |
| Jul 20, 2026 | 153.50 | 153.50 | 151.00 | 152.50 | 152.50 | -0.33% | 41,168 |
| Jul 17, 2026 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -2.55% | 42,840 |
| Jul 16, 2026 | 155.50 | 157.00 | 155.00 | 157.00 | 157.00 | 0.96% | 18,271 |
| Jul 15, 2026 | 158.00 | 158.00 | 155.00 | 155.50 | 155.50 | -0.32% | 36,760 |
| Jul 14, 2026 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.95% | 75,466 |
| Jul 13, 2026 | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | -0.63% | 19,032 |
| Jul 9, 2026 | 157.50 | 158.50 | 157.50 | 158.50 | 158.50 | 0.63% | 17,741 |
| Jul 8, 2026 | 159.50 | 159.50 | 157.00 | 157.50 | 157.50 | -0.63% | 39,846 |
| Jul 7, 2026 | 161.00 | 161.00 | 158.00 | 158.50 | 158.50 | -1.25% | 76,597 |
| Jul 6, 2026 | 161.50 | 161.50 | 160.50 | 160.50 | 160.50 | -0.62% | 52,934 |
| Jul 3, 2026 | 160.50 | 162.00 | 160.50 | 161.50 | 161.50 | 1.56% | 106,123 |
| Jul 2, 2026 | 170.50 | 173.50 | 170.50 | 172.00 | 159.02 | 0.58% | 164,947 |
| Jul 1, 2026 | 170.00 | 172.00 | 169.00 | 171.00 | 158.09 | 0.59% | 127,194 |
| Jun 30, 2026 | 169.50 | 171.50 | 169.00 | 170.00 | 157.17 | - | 60,273 |
| Jun 29, 2026 | 172.50 | 172.50 | 170.00 | 170.00 | 157.17 | -0.29% | 47,666 |
| Jun 26, 2026 | 173.00 | 173.00 | 169.00 | 170.50 | 157.63 | -1.45% | 48,307 |
| Jun 25, 2026 | 173.00 | 173.50 | 172.00 | 173.00 | 159.94 | - | 56,988 |
| Jun 24, 2026 | 173.00 | 173.00 | 172.50 | 173.00 | 159.94 | -0.57% | 24,233 |
| Jun 23, 2026 | 175.00 | 178.00 | 172.50 | 174.00 | 160.87 | -0.29% | 108,912 |
| Jun 22, 2026 | 175.00 | 175.00 | 174.00 | 174.50 | 161.33 | - | 37,632 |
| Jun 18, 2026 | 174.00 | 175.00 | 174.00 | 174.50 | 161.33 | 0.58% | 46,502 |
| Jun 17, 2026 | 173.50 | 174.50 | 173.50 | 173.50 | 160.40 | 0.58% | 24,044 |
| Jun 16, 2026 | 173.00 | 174.00 | 172.50 | 172.50 | 159.48 | -0.29% | 41,268 |
| Jun 15, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 159.94 | -0.86% | 58,544 |