CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 198.00
-3.50 (-1.74%)
Oct 28, 2026, 1:30 PM CST
CTCI Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 204.00 | 204.00 | 194.00 | 198.00 | 198.00 | -1.74% | 191,822 |
| Oct 27, 2026 | 206.00 | 206.00 | 198.00 | 201.50 | 201.50 | -0.25% | 261,266 |
| Oct 22, 2026 | 195.00 | 204.00 | 194.00 | 202.00 | 202.00 | 6.60% | 724,067 |
| Oct 21, 2026 | 184.50 | 191.50 | 184.50 | 189.50 | 189.50 | 3.84% | 152,538 |
| Oct 20, 2026 | 181.50 | 184.00 | 181.50 | 182.50 | 182.50 | - | 61,530 |
| Oct 19, 2026 | 186.00 | 186.00 | 180.00 | 182.50 | 182.50 | -1.88% | 127,579 |
| Oct 16, 2026 | 185.50 | 188.50 | 184.50 | 186.00 | 186.00 | 0.54% | 82,234 |
| Oct 15, 2026 | 186.00 | 190.00 | 184.50 | 185.00 | 185.00 | -0.27% | 239,640 |
| Oct 14, 2026 | 180.50 | 185.50 | 180.00 | 185.50 | 185.50 | 3.06% | 138,357 |
| Oct 13, 2026 | 178.50 | 180.00 | 177.00 | 180.00 | 180.00 | 0.28% | 126,144 |
| Oct 12, 2026 | 184.00 | 184.50 | 179.00 | 179.50 | 179.50 | -0.83% | 255,715 |
| Oct 8, 2026 | 180.00 | 182.00 | 178.50 | 181.00 | 181.00 | 4.62% | 406,691 |
| Oct 7, 2026 | 172.50 | 173.00 | 170.00 | 173.00 | 173.00 | -0.29% | 78,483 |
| Oct 6, 2026 | 175.00 | 175.00 | 172.50 | 173.50 | 173.50 | -0.57% | 44,596 |
| Oct 5, 2026 | 177.00 | 178.00 | 174.50 | 174.50 | 174.50 | -0.85% | 82,446 |
| Oct 2, 2026 | 173.00 | 177.50 | 171.00 | 176.00 | 176.00 | 2.62% | 143,368 |
| Oct 1, 2026 | 170.50 | 174.00 | 167.50 | 171.50 | 171.50 | 2.39% | 106,911 |
| Sep 30, 2026 | 166.50 | 168.50 | 166.50 | 167.50 | 167.50 | 0.60% | 38,599 |
| Sep 29, 2026 | 166.50 | 167.50 | 166.50 | 166.50 | 166.50 | - | 54,359 |
| Sep 24, 2026 | 167.00 | 168.00 | 166.50 | 166.50 | 166.50 | -0.60% | 77,983 |
| Sep 23, 2026 | 169.00 | 169.50 | 167.50 | 167.50 | 167.50 | -1.18% | 54,208 |
| Sep 22, 2026 | 173.00 | 173.00 | 169.50 | 169.50 | 169.50 | -0.59% | 103,790 |
| Sep 21, 2026 | 175.50 | 176.00 | 169.50 | 170.50 | 170.50 | -2.29% | 199,882 |
| Sep 18, 2026 | 177.00 | 177.00 | 173.50 | 174.50 | 174.50 | -0.85% | 92,430 |
| Sep 17, 2026 | 174.50 | 176.00 | 173.00 | 176.00 | 176.00 | 1.73% | 184,861 |
| Sep 16, 2026 | 174.50 | 175.00 | 171.50 | 173.00 | 173.00 | 0.29% | 124,158 |
| Sep 15, 2026 | 175.00 | 175.00 | 171.50 | 172.50 | 172.50 | -0.29% | 125,247 |
| Sep 14, 2026 | 173.00 | 182.00 | 172.50 | 173.00 | 173.00 | 0.29% | 379,479 |
| Sep 11, 2026 | 165.00 | 177.50 | 165.00 | 172.50 | 172.50 | 3.60% | 578,169 |
| Sep 10, 2026 | 170.50 | 170.50 | 164.50 | 166.50 | 166.50 | -0.89% | 412,557 |
| Sep 9, 2026 | 168.00 | 168.00 | 165.50 | 168.00 | 168.00 | 9.80% | 252,675 |
| Sep 8, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | -0.65% | 77,234 |
| Sep 7, 2026 | 154.50 | 154.50 | 152.00 | 154.00 | 154.00 | -0.32% | 63,223 |
| Sep 4, 2026 | 154.00 | 155.00 | 153.00 | 154.50 | 154.50 | 0.32% | 90,080 |
| Sep 3, 2026 | 155.00 | 155.50 | 154.00 | 154.00 | 154.00 | -0.65% | 74,978 |
| Sep 2, 2026 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | -0.32% | 38,948 |
| Sep 1, 2026 | 155.50 | 155.50 | 154.00 | 155.50 | 155.50 | -0.96% | 97,232 |
| Aug 31, 2026 | 156.50 | 157.00 | 155.00 | 157.00 | 157.00 | 0.32% | 41,714 |
| Aug 28, 2026 | 157.00 | 157.00 | 156.00 | 156.50 | 156.50 | -0.63% | 48,596 |
| Aug 27, 2026 | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | -0.32% | 35,500 |
| Aug 26, 2026 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | -0.94% | 68,268 |
| 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 |