CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan
· Delayed Price · Currency is TWD 170.00
0.00 (0.00%)
At close: Dec 5, 2025
CTCI Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 170.00 | 171.50 | 169.00 | 170.00 | 170.00 | - | 25,121 |
| Dec 4, 2025 | 170.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.29% | 18,300 |
| Dec 3, 2025 | 172.00 | 172.00 | 169.50 | 169.50 | 169.50 | - | 22,646 |
| Dec 2, 2025 | 169.00 | 170.00 | 168.50 | 169.50 | 169.50 | 1.19% | 22,064 |
| Dec 1, 2025 | 169.50 | 172.00 | 166.50 | 167.50 | 167.50 | -2.33% | 64,837 |
| Nov 28, 2025 | 167.00 | 171.50 | 167.00 | 171.50 | 171.50 | 3.31% | 62,631 |
| Nov 27, 2025 | 167.00 | 167.50 | 165.50 | 166.00 | 166.00 | -0.60% | 20,089 |
| Nov 26, 2025 | 164.00 | 167.50 | 164.00 | 167.00 | 167.00 | 1.83% | 23,034 |
| Nov 25, 2025 | 167.00 | 167.00 | 163.50 | 164.00 | 164.00 | -0.61% | 25,134 |
| Nov 24, 2025 | 162.50 | 166.50 | 162.50 | 165.00 | 165.00 | 1.85% | 29,859 |
| Nov 21, 2025 | 160.50 | 162.00 | 160.00 | 162.00 | 162.00 | -0.92% | 26,081 |
| Nov 20, 2025 | 165.50 | 166.50 | 163.50 | 163.50 | 163.50 | 0.62% | 44,070 |
| Nov 19, 2025 | 162.00 | 164.00 | 162.00 | 162.50 | 162.50 | -0.31% | 54,730 |
| Nov 18, 2025 | 164.00 | 165.00 | 162.00 | 163.00 | 163.00 | -1.81% | 96,202 |
| Nov 17, 2025 | 167.00 | 167.50 | 164.50 | 166.00 | 166.00 | -0.90% | 65,798 |
| Nov 14, 2025 | 170.00 | 171.00 | 167.00 | 167.50 | 167.50 | -2.05% | 111,729 |
| Nov 13, 2025 | 171.00 | 172.50 | 169.50 | 171.00 | 171.00 | -0.29% | 44,986 |
| Nov 12, 2025 | 174.50 | 175.00 | 171.00 | 171.50 | 171.50 | -2.00% | 113,839 |
| Nov 11, 2025 | 175.00 | 177.00 | 174.00 | 175.00 | 175.00 | 1.74% | 65,786 |
| Nov 10, 2025 | 181.00 | 182.00 | 172.00 | 172.00 | 172.00 | -1.43% | 227,863 |
| Nov 7, 2025 | 181.00 | 181.00 | 173.50 | 174.50 | 174.50 | -4.64% | 254,965 |
| Nov 6, 2025 | 186.00 | 186.00 | 182.50 | 183.00 | 183.00 | -1.35% | 93,981 |
| Nov 5, 2025 | 187.50 | 188.00 | 181.50 | 185.50 | 185.50 | 0.82% | 308,256 |
| Nov 4, 2025 | 185.00 | 189.50 | 180.00 | 184.00 | 184.00 | -0.54% | 74,891 |
| Nov 3, 2025 | 178.00 | 190.50 | 177.50 | 185.00 | 185.00 | 5.71% | 422,627 |
| Oct 31, 2025 | 170.00 | 175.00 | 169.50 | 175.00 | 175.00 | 2.94% | 102,847 |
| Oct 30, 2025 | 170.50 | 170.50 | 168.00 | 170.00 | 170.00 | - | 47,565 |
| Oct 29, 2025 | 170.00 | 171.50 | 169.00 | 170.00 | 170.00 | - | 111,122 |
| Oct 28, 2025 | 170.00 | 173.00 | 168.00 | 170.00 | 170.00 | -0.87% | 67,540 |
| Oct 27, 2025 | 171.00 | 173.00 | 169.00 | 171.50 | 171.50 | 1.48% | 60,261 |
| Oct 23, 2025 | 166.50 | 170.50 | 166.50 | 169.00 | 169.00 | 0.60% | 38,813 |
| Oct 22, 2025 | 169.50 | 169.50 | 166.50 | 168.00 | 168.00 | -1.75% | 52,271 |
| Oct 21, 2025 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.29% | 28,068 |
| Oct 20, 2025 | 174.00 | 175.00 | 169.50 | 170.50 | 170.50 | - | 163,987 |
| Oct 17, 2025 | 173.00 | 176.00 | 169.00 | 170.50 | 170.50 | -2.01% | 121,175 |
| Oct 16, 2025 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 2.05% | 234,351 |
| Oct 15, 2025 | 169.00 | 173.00 | 167.50 | 170.50 | 170.50 | 2.71% | 232,038 |
| Oct 14, 2025 | 170.50 | 170.50 | 165.50 | 166.00 | 166.00 | -0.30% | 165,635 |
| Oct 13, 2025 | 160.50 | 167.50 | 158.50 | 166.50 | 166.50 | 3.42% | 233,056 |
| Oct 9, 2025 | 158.50 | 162.00 | 158.50 | 161.00 | 161.00 | 2.22% | 60,144 |
| Oct 8, 2025 | 159.00 | 159.00 | 157.50 | 157.50 | 157.50 | -0.94% | 48,350 |
| Oct 7, 2025 | 162.50 | 162.50 | 158.00 | 159.00 | 159.00 | -2.15% | 50,070 |
| Oct 3, 2025 | 160.00 | 163.50 | 158.50 | 162.50 | 162.50 | 2.20% | 113,412 |
| Oct 2, 2025 | 160.50 | 161.50 | 159.00 | 159.00 | 159.00 | -1.24% | 25,655 |
| Oct 1, 2025 | 158.00 | 164.00 | 158.00 | 161.00 | 161.00 | 2.22% | 107,512 |
| Sep 30, 2025 | 156.00 | 158.00 | 154.00 | 157.50 | 157.50 | -0.63% | 71,360 |
| Sep 26, 2025 | 160.50 | 160.50 | 156.00 | 158.50 | 158.50 | - | 64,627 |
| Sep 25, 2025 | 161.00 | 162.00 | 158.50 | 158.50 | 158.50 | -0.63% | 41,769 |
| Sep 24, 2025 | 163.00 | 163.00 | 158.50 | 159.50 | 159.50 | - | 37,616 |
| Sep 23, 2025 | 161.00 | 161.00 | 157.50 | 159.50 | 159.50 | 0.31% | 46,157 |
| Sep 22, 2025 | 163.50 | 164.50 | 157.00 | 159.00 | 159.00 | -1.85% | 87,410 |
| Sep 19, 2025 | 166.50 | 166.50 | 162.00 | 162.00 | 162.00 | - | 147,789 |
| Sep 18, 2025 | 160.00 | 162.00 | 158.50 | 162.00 | 162.00 | 1.57% | 103,364 |
| Sep 17, 2025 | 162.00 | 163.00 | 157.00 | 159.50 | 159.50 | 1.59% | 162,589 |
| Sep 16, 2025 | 154.00 | 161.00 | 153.50 | 157.00 | 157.00 | 5.37% | 313,286 |
| Sep 15, 2025 | 151.50 | 151.50 | 147.00 | 149.00 | 149.00 | 0.68% | 44,861 |
| Sep 12, 2025 | 149.50 | 153.00 | 147.50 | 148.00 | 148.00 | -1.00% | 57,654 |
| Sep 11, 2025 | 152.50 | 152.50 | 149.50 | 149.50 | 149.50 | -1.97% | 74,168 |
| Sep 10, 2025 | 153.50 | 154.00 | 152.00 | 152.50 | 152.50 | -0.65% | 36,788 |
| Sep 9, 2025 | 153.00 | 153.50 | 153.00 | 153.50 | 153.50 | 0.66% | 32,948 |
| Sep 8, 2025 | 154.00 | 155.00 | 150.00 | 152.50 | 152.50 | -5.57% | 223,312 |
| Sep 5, 2025 | 166.50 | 167.00 | 161.00 | 161.50 | 161.50 | -1.82% | 82,164 |
| Sep 4, 2025 | 168.50 | 168.50 | 164.00 | 164.50 | 164.50 | 0.30% | 70,836 |
| Sep 3, 2025 | 159.00 | 167.00 | 159.00 | 164.00 | 164.00 | 3.14% | 309,206 |
| Sep 2, 2025 | 158.00 | 159.00 | 154.50 | 159.00 | 159.00 | 0.63% | 105,858 |
| Sep 1, 2025 | 155.50 | 159.50 | 155.00 | 158.00 | 158.00 | 2.60% | 175,867 |
| Aug 29, 2025 | 154.50 | 156.00 | 153.50 | 154.00 | 154.00 | -0.65% | 85,450 |
| Aug 28, 2025 | 153.50 | 155.50 | 153.50 | 155.00 | 155.00 | 0.98% | 56,270 |
| Aug 27, 2025 | 155.00 | 155.00 | 153.00 | 153.50 | 153.50 | -0.32% | 46,872 |
| Aug 26, 2025 | 153.00 | 154.50 | 152.00 | 154.00 | 154.00 | - | 42,396 |
| Aug 25, 2025 | 154.50 | 156.50 | 154.00 | 154.00 | 154.00 | 0.98% | 89,215 |
| Aug 22, 2025 | 156.50 | 156.50 | 151.50 | 152.50 | 152.50 | -0.65% | 37,612 |
| Aug 21, 2025 | 152.50 | 154.50 | 150.00 | 153.50 | 153.50 | 2.33% | 108,791 |
| Aug 20, 2025 | 149.00 | 151.00 | 147.00 | 150.00 | 150.00 | 0.67% | 116,161 |
| Aug 19, 2025 | 162.00 | 162.00 | 148.00 | 149.00 | 149.00 | -7.17% | 457,611 |
| Aug 18, 2025 | 161.50 | 164.00 | 157.50 | 160.50 | 160.50 | -0.93% | 124,565 |
| Aug 15, 2025 | 164.50 | 170.00 | 162.00 | 162.00 | 162.00 | -0.31% | 210,747 |
| Aug 14, 2025 | 166.00 | 166.00 | 160.50 | 162.50 | 162.50 | -0.61% | 134,776 |
| Aug 13, 2025 | 166.00 | 166.00 | 161.50 | 163.50 | 163.50 | 0.93% | 183,863 |
| Aug 12, 2025 | 164.00 | 169.50 | 162.00 | 162.00 | 162.00 | -2.41% | 364,462 |
| Aug 11, 2025 | 177.50 | 177.50 | 166.00 | 166.00 | 166.00 | 2.47% | 767,539 |
| Aug 8, 2025 | 158.50 | 162.00 | 156.50 | 162.00 | 162.00 | 3.85% | 314,868 |
| Aug 7, 2025 | 160.00 | 170.50 | 152.50 | 156.00 | 156.00 | -2.19% | 747,775 |
| Aug 6, 2025 | 161.00 | 164.00 | 157.50 | 159.50 | 159.50 | -0.93% | 656,815 |
| Aug 5, 2025 | 161.00 | 161.00 | 156.00 | 161.00 | 161.00 | 9.90% | 942,342 |
| Aug 4, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 9.74% | 120,645 |
| Aug 1, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 9.88% | 156,433 |
| Jul 31, 2025 | 119.50 | 121.50 | 118.00 | 121.50 | 121.50 | 2.10% | 66,620 |
| Jul 30, 2025 | 116.50 | 120.00 | 116.50 | 119.00 | 119.00 | 2.15% | 89,563 |
| Jul 29, 2025 | 116.00 | 118.50 | 115.50 | 116.50 | 116.50 | 0.87% | 50,012 |
| Jul 28, 2025 | 115.00 | 115.50 | 114.50 | 115.50 | 115.50 | - | 17,696 |
| Jul 25, 2025 | 116.00 | 116.00 | 114.50 | 115.50 | 115.50 | - | 15,966 |
| Jul 24, 2025 | 118.50 | 121.50 | 115.50 | 115.50 | 115.50 | -1.28% | 95,670 |
| Jul 23, 2025 | 112.00 | 118.00 | 112.00 | 117.00 | 117.00 | 4.93% | 113,053 |
| Jul 22, 2025 | 114.00 | 114.00 | 111.00 | 111.50 | 111.50 | -2.19% | 63,923 |
| Jul 21, 2025 | 113.50 | 115.00 | 113.50 | 114.00 | 114.00 | 0.44% | 22,902 |
| Jul 18, 2025 | 116.00 | 116.00 | 113.50 | 113.50 | 113.50 | -1.30% | 35,113 |
| Jul 17, 2025 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | -1.29% | 15,463 |
| Jul 16, 2025 | 115.50 | 117.00 | 114.50 | 116.50 | 116.50 | 0.43% | 46,753 |
| Jul 15, 2025 | 115.50 | 118.00 | 115.50 | 116.00 | 116.00 | 1.31% | 66,984 |