CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 174.00
+1.50 (0.87%)
Sep 16, 2026, 10:42 AM CST
CTCI Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 175.00 | 175.00 | 171.50 | 171.50 | - | -0.87% | 84,083 |
| 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 |
| 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 |