CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 172.00
+3.00 (1.78%)
May 29, 2026, 1:30 PM CST
CTCI Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.78% | 70,515 |
| May 28, 2026 | 169.00 | 170.50 | 168.50 | 169.00 | 169.00 | - | 55,480 |
| May 27, 2026 | 170.50 | 170.50 | 168.00 | 169.00 | 169.00 | - | 52,853 |
| May 26, 2026 | 169.00 | 170.00 | 168.50 | 169.00 | 169.00 | -0.29% | 35,891 |
| May 25, 2026 | 166.50 | 169.50 | 166.50 | 169.50 | 169.50 | 1.80% | 68,336 |
| May 22, 2026 | 166.50 | 167.00 | 166.00 | 166.50 | 166.50 | 0.30% | 97,743 |
| May 21, 2026 | 166.50 | 166.50 | 165.50 | 166.00 | 166.00 | 0.91% | 81,228 |
| May 20, 2026 | 165.00 | 166.00 | 164.50 | 164.50 | 164.50 | -0.60% | 42,778 |
| May 19, 2026 | 166.50 | 166.50 | 165.50 | 165.50 | 165.50 | 0.30% | 21,476 |
| May 18, 2026 | 165.00 | 165.50 | 164.50 | 165.00 | 165.00 | - | 68,447 |
| May 15, 2026 | 166.00 | 166.00 | 164.50 | 165.00 | 165.00 | - | 16,155 |
| May 14, 2026 | 166.00 | 166.00 | 163.50 | 165.00 | 165.00 | - | 28,673 |
| May 13, 2026 | 164.50 | 165.00 | 164.50 | 165.00 | 165.00 | - | 30,394 |
| May 12, 2026 | 164.50 | 165.00 | 163.50 | 165.00 | 165.00 | 0.30% | 40,653 |
| May 11, 2026 | 165.00 | 165.50 | 164.00 | 164.50 | 164.50 | 0.30% | 71,474 |
| May 8, 2026 | 165.00 | 165.50 | 163.50 | 164.00 | 164.00 | -0.91% | 72,587 |
| May 7, 2026 | 165.50 | 166.50 | 165.00 | 165.50 | 165.50 | - | 50,493 |
| May 6, 2026 | 165.00 | 165.50 | 163.00 | 165.50 | 165.50 | 0.30% | 15,621 |
| May 5, 2026 | 163.00 | 166.50 | 163.00 | 165.00 | 165.00 | 1.23% | 56,607 |
| May 4, 2026 | 163.50 | 164.00 | 162.00 | 163.00 | 163.00 | - | 81,118 |
| Apr 30, 2026 | 165.00 | 165.00 | 162.00 | 163.00 | 163.00 | -0.91% | 75,855 |
| Apr 29, 2026 | 164.00 | 164.50 | 163.50 | 164.50 | 164.50 | - | 7,924 |
| Apr 28, 2026 | 163.00 | 164.50 | 163.00 | 164.50 | 164.50 | 0.92% | 16,708 |
| Apr 27, 2026 | 164.50 | 164.50 | 162.50 | 163.00 | 163.00 | -0.91% | 48,218 |
| Apr 24, 2026 | 165.50 | 166.00 | 164.00 | 164.50 | 164.50 | -0.60% | 49,229 |
| Apr 23, 2026 | 166.50 | 166.50 | 164.00 | 165.50 | 165.50 | - | 43,312 |
| Apr 22, 2026 | 165.00 | 166.50 | 165.00 | 165.50 | 165.50 | 0.61% | 54,954 |
| Apr 21, 2026 | 164.50 | 165.50 | 164.00 | 164.50 | 164.50 | -0.30% | 42,656 |
| Apr 20, 2026 | 166.00 | 166.00 | 164.50 | 165.00 | 165.00 | -0.30% | 34,250 |
| Apr 17, 2026 | 166.00 | 166.50 | 165.00 | 165.50 | 165.50 | 0.30% | 39,378 |
| Apr 16, 2026 | 166.00 | 166.00 | 164.50 | 165.00 | 165.00 | 0.30% | 39,784 |
| Apr 15, 2026 | 166.50 | 167.00 | 164.00 | 164.50 | 164.50 | -0.30% | 70,891 |
| Apr 14, 2026 | 166.50 | 167.00 | 165.00 | 165.00 | 165.00 | -0.90% | 69,371 |
| Apr 13, 2026 | 165.00 | 166.50 | 165.00 | 166.50 | 166.50 | - | 16,312 |
| Apr 10, 2026 | 166.50 | 166.50 | 166.00 | 166.50 | 166.50 | 0.60% | 18,507 |
| Apr 9, 2026 | 166.50 | 166.50 | 165.50 | 165.50 | 165.50 | -0.90% | 19,639 |
| Apr 8, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 0.60% | 13,254 |
| Apr 7, 2026 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | 0.30% | 18,163 |
| Apr 2, 2026 | 166.00 | 166.00 | 165.50 | 165.50 | 165.50 | -0.30% | 6,595 |
| Apr 1, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | 1.22% | 24,474 |
| Mar 31, 2026 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -2.09% | 66,903 |
| Mar 30, 2026 | 167.00 | 168.00 | 167.00 | 167.50 | 167.50 | -0.59% | 7,698 |
| 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 |