CTCI Corporation (TPE:9933)
Taiwan
· Delayed Price · Currency is TWD 33.95
-0.25 (-0.73%)
At close: Dec 5, 2025
CTCI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.95 | 34.05 | 33.60 | 33.95 | 33.95 | -0.73% | 3,081,182 |
| Dec 4, 2025 | 35.70 | 35.70 | 34.05 | 34.20 | 34.20 | -2.98% | 5,480,815 |
| Dec 3, 2025 | 34.50 | 35.40 | 34.50 | 35.25 | 35.25 | 2.62% | 8,234,331 |
| Dec 2, 2025 | 33.35 | 34.45 | 33.15 | 34.35 | 34.35 | 3.46% | 7,512,533 |
| Dec 1, 2025 | 33.00 | 33.85 | 33.00 | 33.20 | 33.20 | -0.60% | 3,667,380 |
| Nov 28, 2025 | 33.50 | 33.65 | 33.15 | 33.40 | 33.40 | -0.60% | 3,019,217 |
| Nov 27, 2025 | 33.55 | 34.00 | 33.00 | 33.60 | 33.60 | 0.15% | 5,223,804 |
| Nov 26, 2025 | 32.00 | 33.95 | 32.00 | 33.55 | 33.55 | 4.84% | 13,021,440 |
| Nov 25, 2025 | 32.20 | 32.20 | 31.80 | 32.00 | 32.00 | - | 2,321,952 |
| Nov 24, 2025 | 32.20 | 32.70 | 31.65 | 32.00 | 32.00 | 2.07% | 5,002,075 |
| Nov 21, 2025 | 30.95 | 31.60 | 30.85 | 31.35 | 31.35 | 0.97% | 2,963,674 |
| Nov 20, 2025 | 31.05 | 31.30 | 30.85 | 31.05 | 31.05 | 1.47% | 1,669,106 |
| Nov 19, 2025 | 30.50 | 30.75 | 30.20 | 30.60 | 30.60 | 0.33% | 2,321,610 |
| Nov 18, 2025 | 30.70 | 30.85 | 30.00 | 30.50 | 30.50 | -0.81% | 3,884,372 |
| Nov 17, 2025 | 31.30 | 31.60 | 30.70 | 30.75 | 30.75 | -1.60% | 2,631,169 |
| Nov 14, 2025 | 31.65 | 31.85 | 31.25 | 31.25 | 31.25 | -1.26% | 1,952,908 |
| Nov 13, 2025 | 32.00 | 32.05 | 31.55 | 31.65 | 31.65 | -0.78% | 1,840,400 |
| Nov 12, 2025 | 31.35 | 32.20 | 31.20 | 31.90 | 31.90 | 1.75% | 2,767,799 |
| Nov 11, 2025 | 32.65 | 32.85 | 31.20 | 31.35 | 31.35 | -3.98% | 4,338,789 |
| Nov 10, 2025 | 32.20 | 32.90 | 32.05 | 32.65 | 32.65 | 1.24% | 5,200,448 |
| Nov 7, 2025 | 32.00 | 33.25 | 32.00 | 32.25 | 32.25 | -0.31% | 10,078,500 |
| Nov 6, 2025 | 31.10 | 32.90 | 31.10 | 32.35 | 32.35 | 5.89% | 7,595,858 |
| Nov 5, 2025 | 30.00 | 30.55 | 29.65 | 30.55 | 30.55 | 1.83% | 1,985,981 |
| Nov 4, 2025 | 30.40 | 30.50 | 30.00 | 30.00 | 30.00 | -1.32% | 2,787,443 |
| Nov 3, 2025 | 30.70 | 30.70 | 30.25 | 30.40 | 30.40 | -0.33% | 1,805,450 |
| Oct 31, 2025 | 31.15 | 31.25 | 30.50 | 30.50 | 30.50 | -1.77% | 2,101,318 |
| Oct 30, 2025 | 31.20 | 31.45 | 30.90 | 31.05 | 31.05 | -0.48% | 1,743,241 |
| Oct 29, 2025 | 31.65 | 31.80 | 31.00 | 31.20 | 31.20 | -1.11% | 1,841,397 |
| Oct 28, 2025 | 31.50 | 31.65 | 31.30 | 31.55 | 31.55 | 0.80% | 1,469,285 |
| Oct 27, 2025 | 31.45 | 31.55 | 31.10 | 31.30 | 31.30 | 0.16% | 1,668,459 |
| Oct 23, 2025 | 31.60 | 31.60 | 31.25 | 31.25 | 31.25 | -0.95% | 1,046,185 |
| Oct 22, 2025 | 31.60 | 31.65 | 31.20 | 31.55 | 31.55 | 0.80% | 1,361,873 |
| Oct 21, 2025 | 31.00 | 31.65 | 30.90 | 31.30 | 31.30 | 1.62% | 1,980,735 |
| Oct 20, 2025 | 31.30 | 31.60 | 30.80 | 30.80 | 30.80 | -1.12% | 1,819,887 |
| Oct 17, 2025 | 31.00 | 31.55 | 31.00 | 31.15 | 31.15 | -0.32% | 1,932,831 |
| Oct 16, 2025 | 31.40 | 31.80 | 31.15 | 31.25 | 31.25 | 0.97% | 2,051,345 |
| Oct 15, 2025 | 30.30 | 31.00 | 30.30 | 30.95 | 30.95 | 2.15% | 6,082,574 |
| Oct 14, 2025 | 30.55 | 30.75 | 30.30 | 30.30 | 30.30 | -0.82% | 2,741,797 |
| Oct 13, 2025 | 30.30 | 30.75 | 30.00 | 30.55 | 30.55 | -0.65% | 3,201,345 |
| Oct 9, 2025 | 31.00 | 31.20 | 30.45 | 30.75 | 30.75 | -1.44% | 6,135,443 |
| Oct 8, 2025 | 31.65 | 31.70 | 31.20 | 31.20 | 31.20 | -1.42% | 2,685,519 |
| Oct 7, 2025 | 31.80 | 31.95 | 31.30 | 31.65 | 31.65 | -0.47% | 2,678,121 |
| Oct 3, 2025 | 31.85 | 31.95 | 31.45 | 31.80 | 31.80 | -0.16% | 2,409,514 |
| Oct 2, 2025 | 32.15 | 32.15 | 31.80 | 31.85 | 31.85 | -0.31% | 1,900,802 |
| Oct 1, 2025 | 31.75 | 32.10 | 31.60 | 31.95 | 31.95 | 0.95% | 2,148,997 |
| Sep 30, 2025 | 32.00 | 32.10 | 31.50 | 31.65 | 31.65 | -1.71% | 6,101,975 |
| Sep 26, 2025 | 32.50 | 32.50 | 31.80 | 32.20 | 32.20 | -0.16% | 3,344,022 |
| Sep 25, 2025 | 32.25 | 32.95 | 32.15 | 32.25 | 32.25 | 0.16% | 2,646,287 |
| Sep 24, 2025 | 32.55 | 32.70 | 32.20 | 32.20 | 32.20 | -0.62% | 2,437,010 |
| Sep 23, 2025 | 32.50 | 32.60 | 32.20 | 32.40 | 32.40 | -0.46% | 3,658,915 |
| Sep 22, 2025 | 32.70 | 32.85 | 32.15 | 32.55 | 32.55 | -0.76% | 3,373,028 |
| Sep 19, 2025 | 32.75 | 33.00 | 32.40 | 32.80 | 32.80 | 0.61% | 2,834,626 |
| Sep 18, 2025 | 32.90 | 32.90 | 32.30 | 32.60 | 32.60 | -0.15% | 2,886,296 |
| Sep 17, 2025 | 32.80 | 33.10 | 32.40 | 32.65 | 32.65 | -1.06% | 4,608,429 |
| Sep 16, 2025 | 33.60 | 33.85 | 32.95 | 33.00 | 33.00 | -1.79% | 3,392,827 |
| Sep 15, 2025 | 33.30 | 33.75 | 33.05 | 33.60 | 33.60 | 0.90% | 3,054,551 |
| Sep 12, 2025 | 32.85 | 33.50 | 32.75 | 33.30 | 33.30 | 1.83% | 3,819,834 |
| Sep 11, 2025 | 33.25 | 33.25 | 32.25 | 32.70 | 32.70 | -1.65% | 6,395,610 |
| Sep 10, 2025 | 32.80 | 33.55 | 32.60 | 33.25 | 33.25 | -0.15% | 6,657,564 |
| Sep 9, 2025 | 34.70 | 34.75 | 33.00 | 33.30 | 33.30 | -4.58% | 14,477,360 |
| Sep 8, 2025 | 33.60 | 36.30 | 33.60 | 34.90 | 34.90 | 5.76% | 26,204,030 |
| Sep 5, 2025 | 32.30 | 33.00 | 32.10 | 33.00 | 33.00 | 2.96% | 9,404,183 |
| Sep 4, 2025 | 32.00 | 32.20 | 31.70 | 32.05 | 32.05 | 0.94% | 3,966,654 |
| Sep 3, 2025 | 32.20 | 32.40 | 31.70 | 31.75 | 31.75 | -1.24% | 4,974,173 |
| Sep 2, 2025 | 32.20 | 32.60 | 31.85 | 32.15 | 32.15 | 0.47% | 6,728,657 |
| Sep 1, 2025 | 31.05 | 32.30 | 31.05 | 32.00 | 32.00 | 3.56% | 9,292,432 |
| Aug 29, 2025 | 31.75 | 32.40 | 30.75 | 30.90 | 30.90 | -1.12% | 10,546,860 |
| Aug 28, 2025 | 31.05 | 31.70 | 30.80 | 31.25 | 31.25 | 1.63% | 6,264,956 |
| Aug 27, 2025 | 30.65 | 31.10 | 30.60 | 30.75 | 30.75 | 0.65% | 2,980,896 |
| Aug 26, 2025 | 30.75 | 31.35 | 30.45 | 30.55 | 30.55 | -0.97% | 4,611,931 |
| Aug 25, 2025 | 30.90 | 31.30 | 30.80 | 30.85 | 30.85 | 0.33% | 4,019,297 |
| Aug 22, 2025 | 30.80 | 30.80 | 30.20 | 30.75 | 30.75 | 1.32% | 3,145,983 |
| Aug 21, 2025 | 30.70 | 30.95 | 30.15 | 30.35 | 30.35 | -0.49% | 3,651,469 |
| Aug 20, 2025 | 30.90 | 30.90 | 30.15 | 30.50 | 30.50 | -1.45% | 4,997,987 |
| Aug 19, 2025 | 32.10 | 32.10 | 30.70 | 30.95 | 30.95 | -3.13% | 7,596,388 |
| Aug 18, 2025 | 30.95 | 32.00 | 30.85 | 31.95 | 31.95 | 4.93% | 9,347,908 |
| Aug 15, 2025 | 29.00 | 31.00 | 28.65 | 30.45 | 30.45 | 3.88% | 20,590,470 |
| Aug 14, 2025 | 29.81 | 30.09 | 29.18 | 29.31 | 28.40 | -1.07% | 12,693,971 |
| Aug 13, 2025 | 29.45 | 30.22 | 29.45 | 29.63 | 28.71 | 0.77% | 10,349,472 |
| Aug 12, 2025 | 29.77 | 30.09 | 29.27 | 29.40 | 28.49 | -1.67% | 8,571,693 |
| Aug 11, 2025 | 29.18 | 29.90 | 29.13 | 29.90 | 28.97 | 2.65% | 8,711,314 |
| Aug 8, 2025 | 29.04 | 29.36 | 28.81 | 29.13 | 28.23 | 0.31% | 6,995,128 |
| Aug 7, 2025 | 28.95 | 29.31 | 28.59 | 29.04 | 28.14 | 0.31% | 6,925,503 |
| Aug 6, 2025 | 28.63 | 29.27 | 28.31 | 28.95 | 28.05 | 0.32% | 5,829,931 |
| Aug 5, 2025 | 29.09 | 29.09 | 28.36 | 28.86 | 27.96 | -0.93% | 10,349,410 |
| Aug 4, 2025 | 27.59 | 29.72 | 27.27 | 29.13 | 28.23 | 5.95% | 18,362,680 |
| Aug 1, 2025 | 26.13 | 27.63 | 26.09 | 27.50 | 26.64 | 3.77% | 12,583,633 |
| Jul 31, 2025 | 26.90 | 26.95 | 26.27 | 26.50 | 25.67 | -1.36% | 9,455,209 |
| Jul 30, 2025 | 26.59 | 26.95 | 26.09 | 26.86 | 26.02 | 1.03% | 8,045,976 |
| Jul 29, 2025 | 27.72 | 28.22 | 26.13 | 26.59 | 25.76 | 3.54% | 26,536,935 |
| Jul 28, 2025 | 25.63 | 25.91 | 25.27 | 25.68 | 24.88 | 0.18% | 3,693,210 |
| Jul 25, 2025 | 25.77 | 26.27 | 25.45 | 25.63 | 24.84 | -0.35% | 5,661,221 |
| Jul 24, 2025 | 25.59 | 25.91 | 24.95 | 25.72 | 24.92 | 0.53% | 4,999,943 |
| Jul 23, 2025 | 24.95 | 25.63 | 24.91 | 25.59 | 24.79 | 2.74% | 4,501,914 |
| Jul 22, 2025 | 25.45 | 25.72 | 24.86 | 24.91 | 24.13 | -2.67% | 5,683,913 |
| Jul 21, 2025 | 24.45 | 26.36 | 24.41 | 25.59 | 24.79 | 6.23% | 16,293,798 |
| Jul 18, 2025 | 24.36 | 24.36 | 24.00 | 24.09 | 23.34 | -0.19% | 1,849,887 |
| Jul 17, 2025 | 23.77 | 24.36 | 23.72 | 24.13 | 23.38 | 1.53% | 1,646,367 |
| Jul 16, 2025 | 23.95 | 24.09 | 23.72 | 23.77 | 23.03 | -0.76% | 2,385,302 |
| Jul 15, 2025 | 24.18 | 24.41 | 23.91 | 23.95 | 23.21 | -1.13% | 2,469,188 |