CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 153.00
+1.00 (0.66%)
Jul 30, 2026, 9:40 AM CST
CTCI Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 152.00 | 153.00 | 151.00 | 152.00 | - | - | 28,896 |
| 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 |
| Jun 12, 2026 | 174.00 | 175.00 | 171.50 | 174.50 | 161.33 | 2.35% | 62,534 |
| Jun 11, 2026 | 171.00 | 171.00 | 169.50 | 170.50 | 157.63 | -0.87% | 54,636 |
| Jun 10, 2026 | 172.50 | 173.00 | 171.50 | 172.00 | 159.02 | -0.58% | 36,105 |
| Jun 9, 2026 | 173.00 | 174.00 | 172.50 | 173.00 | 159.94 | - | 33,698 |
| Jun 8, 2026 | 173.00 | 174.00 | 169.50 | 173.00 | 159.94 | -1.42% | 63,904 |
| Jun 5, 2026 | 174.50 | 175.50 | 174.00 | 175.50 | 162.25 | - | 90,234 |
| Jun 4, 2026 | 176.00 | 177.00 | 174.00 | 175.50 | 162.25 | 0.29% | 71,819 |
| Jun 3, 2026 | 177.00 | 178.00 | 174.00 | 175.00 | 161.79 | 0.29% | 81,712 |
| Jun 2, 2026 | 172.50 | 174.50 | 171.50 | 174.50 | 161.33 | 1.75% | 62,387 |
| Jun 1, 2026 | 170.00 | 172.50 | 170.00 | 171.50 | 158.55 | -0.29% | 47,892 |
| May 29, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 159.02 | 1.78% | 70,515 |
| May 28, 2026 | 169.00 | 170.50 | 168.50 | 169.00 | 156.24 | - | 55,480 |
| May 27, 2026 | 170.50 | 170.50 | 168.00 | 169.00 | 156.24 | - | 52,853 |
| May 26, 2026 | 169.00 | 170.00 | 168.50 | 169.00 | 156.24 | -0.29% | 35,891 |
| May 25, 2026 | 166.50 | 169.50 | 166.50 | 169.50 | 156.71 | 1.80% | 68,336 |
| May 22, 2026 | 166.50 | 167.00 | 166.00 | 166.50 | 153.93 | 0.30% | 97,743 |
| May 21, 2026 | 166.50 | 166.50 | 165.50 | 166.00 | 153.47 | 0.91% | 81,228 |
| May 20, 2026 | 165.00 | 166.00 | 164.50 | 164.50 | 152.08 | -0.60% | 42,778 |
| May 19, 2026 | 166.50 | 166.50 | 165.50 | 165.50 | 153.01 | 0.30% | 21,476 |