CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan · Delayed Price · Currency is TWD 181.00
+8.00 (4.62%)
Oct 8, 2026, 1:30 PM CST
CTCI Advanced Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 180.00 | 182.00 | 178.50 | 181.00 | 181.00 | 4.62% | 404,591 |
| 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 |
| 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 |