CTCI Corporation (TPE:9933)
Taiwan
· Delayed Price · Currency is TWD 37.00
-0.05 (-0.13%)
Apr 29, 2026, 1:30 PM CST
CTCI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.25 | 37.25 | 36.40 | 37.00 | 37.00 | -0.13% | 2,582,109 |
| Apr 28, 2026 | 36.60 | 37.05 | 36.45 | 37.05 | 37.05 | 1.79% | 2,388,307 |
| Apr 27, 2026 | 36.90 | 37.30 | 36.20 | 36.40 | 36.40 | -1.49% | 4,292,913 |
| Apr 24, 2026 | 37.35 | 37.75 | 36.85 | 36.95 | 36.95 | - | 4,837,981 |
| Apr 23, 2026 | 37.30 | 37.35 | 35.55 | 36.95 | 36.95 | -0.14% | 7,378,962 |
| Apr 22, 2026 | 37.20 | 37.35 | 36.50 | 37.00 | 37.00 | -0.54% | 4,182,714 |
| Apr 21, 2026 | 36.45 | 37.35 | 36.00 | 37.20 | 37.20 | 2.20% | 5,348,963 |
| Apr 20, 2026 | 38.80 | 38.95 | 36.40 | 36.40 | 36.40 | -5.45% | 9,889,158 |
| Apr 17, 2026 | 37.90 | 39.20 | 37.55 | 38.50 | 38.50 | 1.45% | 9,069,313 |
| Apr 16, 2026 | 39.15 | 40.30 | 37.00 | 37.95 | 37.95 | -0.39% | 17,727,630 |
| Apr 15, 2026 | 36.95 | 38.10 | 36.20 | 38.10 | 38.10 | 9.96% | 17,740,780 |
| Apr 14, 2026 | 35.15 | 35.15 | 34.40 | 34.65 | 34.65 | -1.42% | 4,585,608 |
| Apr 13, 2026 | 35.25 | 35.25 | 34.50 | 35.15 | 35.15 | -0.57% | 4,467,565 |
| Apr 10, 2026 | 35.80 | 35.85 | 35.05 | 35.35 | 35.35 | -0.70% | 4,441,364 |
| Apr 9, 2026 | 36.25 | 36.40 | 35.30 | 35.60 | 35.60 | -1.11% | 4,835,859 |
| Apr 8, 2026 | 36.15 | 37.00 | 35.25 | 36.00 | 36.00 | 1.98% | 8,915,320 |
| Apr 7, 2026 | 35.75 | 36.10 | 35.15 | 35.30 | 35.30 | -0.98% | 4,832,387 |
| Apr 2, 2026 | 35.70 | 36.00 | 34.60 | 35.65 | 35.65 | 0.42% | 4,752,354 |
| Apr 1, 2026 | 36.50 | 36.60 | 35.15 | 35.50 | 35.50 | 0.14% | 5,203,972 |
| Mar 31, 2026 | 35.20 | 36.15 | 34.50 | 35.45 | 35.45 | 0.28% | 8,793,142 |
| Mar 30, 2026 | 35.60 | 36.15 | 35.05 | 35.35 | 35.35 | -2.21% | 7,244,889 |
| Mar 27, 2026 | 38.45 | 38.95 | 35.90 | 36.15 | 36.15 | -6.23% | 12,970,380 |
| Mar 26, 2026 | 39.70 | 40.30 | 38.10 | 38.55 | 38.55 | -2.16% | 13,182,810 |
| Mar 25, 2026 | 36.90 | 39.50 | 36.65 | 39.40 | 39.40 | 7.95% | 23,503,190 |
| Mar 24, 2026 | 35.20 | 36.75 | 34.35 | 36.50 | 36.50 | 5.34% | 17,819,920 |
| Mar 23, 2026 | 34.20 | 34.80 | 33.75 | 34.65 | 34.65 | 1.17% | 8,882,719 |
| Mar 20, 2026 | 35.00 | 35.15 | 34.10 | 34.25 | 34.25 | -1.86% | 5,695,247 |
| Mar 19, 2026 | 34.00 | 35.15 | 33.90 | 34.90 | 34.90 | 2.35% | 8,836,980 |
| Mar 18, 2026 | 34.30 | 34.40 | 33.90 | 34.10 | 34.10 | 0.59% | 4,784,154 |
| Mar 17, 2026 | 34.40 | 34.50 | 33.85 | 33.90 | 33.90 | -1.31% | 4,590,653 |
| Mar 16, 2026 | 34.20 | 34.45 | 33.65 | 34.35 | 34.35 | 1.48% | 7,005,189 |
| Mar 13, 2026 | 34.10 | 34.60 | 33.60 | 33.85 | 33.85 | -1.17% | 10,517,400 |
| Mar 12, 2026 | 32.10 | 34.50 | 32.10 | 34.25 | 34.25 | 6.04% | 18,266,550 |
| Mar 11, 2026 | 30.95 | 32.50 | 30.95 | 32.30 | 32.30 | 3.86% | 7,908,619 |
| Mar 10, 2026 | 31.15 | 31.70 | 30.60 | 31.10 | 31.10 | 4.54% | 6,195,641 |
| Mar 9, 2026 | 30.00 | 30.05 | 29.25 | 29.75 | 29.75 | -2.30% | 4,909,979 |
| Mar 6, 2026 | 30.60 | 30.85 | 30.20 | 30.45 | 30.45 | -0.65% | 2,329,019 |
| Mar 5, 2026 | 30.70 | 30.80 | 30.10 | 30.65 | 30.65 | 1.49% | 2,287,340 |
| Mar 4, 2026 | 30.90 | 30.95 | 30.05 | 30.20 | 30.20 | -3.82% | 5,513,026 |
| Mar 3, 2026 | 31.50 | 31.75 | 31.10 | 31.40 | 31.40 | -0.63% | 2,363,040 |
| Mar 2, 2026 | 30.85 | 32.00 | 30.40 | 31.60 | 31.60 | 0.96% | 5,136,797 |
| Feb 26, 2026 | 31.25 | 31.75 | 31.10 | 31.30 | 31.30 | 0.16% | 5,653,931 |
| Feb 25, 2026 | 30.50 | 31.45 | 30.30 | 31.25 | 31.25 | 2.46% | 5,643,244 |
| Feb 24, 2026 | 31.05 | 31.10 | 30.15 | 30.50 | 30.50 | -1.29% | 8,668,037 |
| Feb 23, 2026 | 31.10 | 31.75 | 30.85 | 30.90 | 30.90 | -0.32% | 3,561,586 |
| Feb 11, 2026 | 31.00 | 31.10 | 30.60 | 31.00 | 31.00 | 0.16% | 3,172,573 |
| Feb 10, 2026 | 30.70 | 31.15 | 30.60 | 30.95 | 30.95 | 0.81% | 2,718,304 |
| Feb 9, 2026 | 31.35 | 31.35 | 30.60 | 30.70 | 30.70 | -0.65% | 4,172,106 |
| Feb 6, 2026 | 31.45 | 31.45 | 30.85 | 30.90 | 30.90 | -1.28% | 2,606,647 |
| Feb 5, 2026 | 31.50 | 32.00 | 31.30 | 31.30 | 31.30 | -0.63% | 2,300,415 |
| Feb 4, 2026 | 31.10 | 31.60 | 30.90 | 31.50 | 31.50 | 1.29% | 2,098,475 |
| Feb 3, 2026 | 30.70 | 31.15 | 30.70 | 31.10 | 31.10 | 1.47% | 2,455,480 |
| Feb 2, 2026 | 31.05 | 31.05 | 30.60 | 30.65 | 30.65 | -1.13% | 3,264,570 |
| Jan 30, 2026 | 31.90 | 31.90 | 31.00 | 31.00 | 31.00 | -2.67% | 4,052,889 |
| Jan 29, 2026 | 32.00 | 32.30 | 31.80 | 31.85 | 31.85 | -0.47% | 2,004,858 |
| Jan 28, 2026 | 32.20 | 32.25 | 31.80 | 32.00 | 32.00 | -0.47% | 3,025,315 |
| Jan 27, 2026 | 32.50 | 33.35 | 32.10 | 32.15 | 32.15 | -1.08% | 4,113,746 |
| Jan 26, 2026 | 32.70 | 32.70 | 32.15 | 32.50 | 32.50 | 0.93% | 1,455,523 |
| Jan 23, 2026 | 32.75 | 32.75 | 32.10 | 32.20 | 32.20 | -1.08% | 2,722,078 |
| Jan 22, 2026 | 32.50 | 33.25 | 32.50 | 32.55 | 32.55 | -0.15% | 3,750,129 |
| Jan 21, 2026 | 32.65 | 33.15 | 32.60 | 32.60 | 32.60 | -1.36% | 3,517,024 |
| Jan 20, 2026 | 33.50 | 33.90 | 33.00 | 33.05 | 33.05 | -1.34% | 3,933,245 |
| Jan 19, 2026 | 33.85 | 34.60 | 33.30 | 33.50 | 33.50 | -1.18% | 8,307,510 |
| Jan 16, 2026 | 33.60 | 34.20 | 33.50 | 33.90 | 33.90 | 1.04% | 3,988,785 |
| Jan 15, 2026 | 32.80 | 33.80 | 32.60 | 33.55 | 33.55 | 1.36% | 5,206,680 |
| Jan 14, 2026 | 32.75 | 33.35 | 32.75 | 33.10 | 33.10 | 1.69% | 4,465,149 |
| Jan 13, 2026 | 32.20 | 32.85 | 32.20 | 32.55 | 32.55 | 1.24% | 5,190,417 |
| Jan 12, 2026 | 31.60 | 32.35 | 31.40 | 32.15 | 32.15 | 1.74% | 3,984,028 |
| Jan 9, 2026 | 32.00 | 32.40 | 31.40 | 31.60 | 31.60 | 0.32% | 2,719,341 |
| Jan 8, 2026 | 31.20 | 31.70 | 31.15 | 31.50 | 31.50 | 0.96% | 1,914,413 |
| Jan 7, 2026 | 31.00 | 31.45 | 31.00 | 31.20 | 31.20 | 0.65% | 2,314,820 |
| Jan 6, 2026 | 31.00 | 31.40 | 30.70 | 31.00 | 31.00 | 1.31% | 2,146,351 |
| Jan 5, 2026 | 30.75 | 30.95 | 30.60 | 30.60 | 30.60 | -0.49% | 2,288,167 |
| Jan 2, 2026 | 30.95 | 31.00 | 30.65 | 30.75 | 30.75 | -0.49% | 2,478,309 |
| Dec 31, 2025 | 31.30 | 31.40 | 30.75 | 30.90 | 30.90 | -1.12% | 3,894,537 |
| Dec 30, 2025 | 31.55 | 31.60 | 31.20 | 31.25 | 31.25 | -1.42% | 2,082,358 |
| Dec 29, 2025 | 31.85 | 32.25 | 31.60 | 31.70 | 31.70 | -0.47% | 1,450,904 |
| Dec 26, 2025 | 31.35 | 32.00 | 31.25 | 31.85 | 31.85 | 1.92% | 1,729,750 |
| Dec 24, 2025 | 31.50 | 31.50 | 31.20 | 31.25 | 31.25 | -0.32% | 1,521,804 |
| Dec 23, 2025 | 31.90 | 31.90 | 31.30 | 31.35 | 31.35 | -1.26% | 2,132,927 |
| Dec 22, 2025 | 31.50 | 31.95 | 31.50 | 31.75 | 31.75 | 0.95% | 1,755,474 |
| Dec 19, 2025 | 31.30 | 31.85 | 31.30 | 31.45 | 31.45 | 0.16% | 1,353,951 |
| Dec 18, 2025 | 31.70 | 31.70 | 31.20 | 31.40 | 31.40 | -0.16% | 1,343,548 |
| Dec 17, 2025 | 31.65 | 31.85 | 31.40 | 31.45 | 31.45 | -0.47% | 1,670,653 |
| Dec 16, 2025 | 31.85 | 31.95 | 31.30 | 31.60 | 31.60 | -1.71% | 3,067,366 |
| Dec 15, 2025 | 31.75 | 32.15 | 31.55 | 32.15 | 32.15 | 0.94% | 3,042,200 |
| Dec 12, 2025 | 32.45 | 32.80 | 31.75 | 31.85 | 31.85 | -0.47% | 3,162,148 |
| Dec 11, 2025 | 31.75 | 32.35 | 31.60 | 32.00 | 32.00 | - | 2,580,262 |
| Dec 10, 2025 | 32.60 | 32.75 | 31.30 | 32.00 | 32.00 | -5.33% | 14,224,310 |
| Dec 9, 2025 | 34.30 | 34.30 | 33.60 | 33.80 | 33.80 | -1.31% | 1,991,563 |
| Dec 8, 2025 | 33.90 | 34.55 | 33.85 | 34.25 | 34.25 | 0.88% | 2,974,819 |
| 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 |