CTCI Advanced Systems Inc. (TPEX:5209)
Taiwan
· Delayed Price · Currency is TWD 166.50
-2.00 (-1.19%)
Mar 9, 2026, 1:24 PM CST
CTCI Advanced Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 163.00 | 168.00 | 162.50 | 166.50 | 166.50 | -1.19% | 91,789 |
| Mar 6, 2026 | 165.00 | 168.50 | 162.00 | 168.50 | 168.50 | -0.59% | 113,829 |
| Mar 5, 2026 | 167.50 | 169.50 | 166.50 | 169.50 | 169.50 | 3.04% | 24,820 |
| Mar 4, 2026 | 168.50 | 168.50 | 163.00 | 164.50 | 164.50 | -2.37% | 40,933 |
| Mar 3, 2026 | 170.00 | 171.00 | 168.50 | 168.50 | 168.50 | - | 47,486 |
| Mar 2, 2026 | 167.50 | 169.00 | 167.50 | 168.50 | 168.50 | - | 30,228 |
| Feb 26, 2026 | 169.00 | 170.00 | 168.50 | 168.50 | 168.50 | - | 34,250 |
| Feb 25, 2026 | 166.00 | 169.50 | 165.50 | 168.50 | 168.50 | 2.12% | 66,209 |
| Feb 24, 2026 | 165.00 | 165.50 | 164.50 | 165.00 | 165.00 | 0.30% | 37,248 |
| Feb 23, 2026 | 166.00 | 167.00 | 163.00 | 164.50 | 164.50 | -0.30% | 99,736 |
| Feb 11, 2026 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | - | 36,844 |
| Feb 10, 2026 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | - | 43,306 |
| Feb 9, 2026 | 167.50 | 168.00 | 161.50 | 165.00 | 165.00 | -3.23% | 207,414 |
| Feb 6, 2026 | 173.50 | 174.00 | 169.50 | 170.50 | 170.50 | -2.01% | 52,801 |
| Feb 5, 2026 | 174.50 | 174.50 | 172.50 | 174.00 | 174.00 | - | 18,178 |
| Feb 4, 2026 | 176.00 | 176.00 | 172.50 | 174.00 | 174.00 | - | 40,003 |
| Feb 3, 2026 | 173.00 | 174.00 | 171.50 | 174.00 | 174.00 | 2.35% | 18,238 |
| Feb 2, 2026 | 171.50 | 171.50 | 168.50 | 170.00 | 170.00 | -1.16% | 38,918 |
| Jan 30, 2026 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | -2.27% | 53,717 |
| Jan 29, 2026 | 175.00 | 176.50 | 175.00 | 176.00 | 176.00 | 0.57% | 27,053 |
| Jan 28, 2026 | 173.50 | 175.50 | 173.00 | 175.00 | 175.00 | 0.57% | 37,690 |
| Jan 27, 2026 | 178.50 | 178.50 | 172.50 | 174.00 | 174.00 | -1.97% | 104,290 |
| Jan 26, 2026 | 179.50 | 179.50 | 177.00 | 177.50 | 177.50 | -0.84% | 27,486 |
| Jan 23, 2026 | 179.50 | 179.50 | 177.50 | 179.00 | 179.00 | -0.56% | 32,270 |
| Jan 22, 2026 | 179.50 | 180.00 | 179.00 | 180.00 | 180.00 | - | 45,114 |
| Jan 21, 2026 | 179.00 | 181.00 | 178.50 | 180.00 | 180.00 | - | 56,622 |
| Jan 20, 2026 | 176.50 | 180.00 | 176.50 | 180.00 | 180.00 | 1.98% | 39,487 |
| Jan 19, 2026 | 178.00 | 179.00 | 175.00 | 176.50 | 176.50 | -1.67% | 54,862 |
| Jan 16, 2026 | 179.00 | 181.50 | 177.50 | 179.50 | 179.50 | 0.28% | 58,864 |
| Jan 15, 2026 | 179.00 | 179.00 | 178.00 | 179.00 | 179.00 | - | 20,611 |
| Jan 14, 2026 | 178.50 | 180.50 | 177.00 | 179.00 | 179.00 | - | 63,515 |
| Jan 13, 2026 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 0.56% | 76,913 |
| Jan 12, 2026 | 181.00 | 184.00 | 177.00 | 178.00 | 178.00 | 0.28% | 141,314 |
| Jan 9, 2026 | 177.00 | 179.50 | 172.00 | 177.50 | 177.50 | 3.50% | 248,196 |
| Jan 8, 2026 | 172.00 | 174.50 | 170.00 | 171.50 | 171.50 | -0.29% | 61,349 |
| Jan 7, 2026 | 170.00 | 172.00 | 168.50 | 172.00 | 172.00 | 1.47% | 42,633 |
| Jan 6, 2026 | 168.50 | 169.50 | 168.50 | 169.50 | 169.50 | 0.89% | 26,858 |
| Jan 5, 2026 | 167.00 | 168.00 | 165.50 | 168.00 | 168.00 | 0.60% | 155,453 |
| Jan 2, 2026 | 168.00 | 168.50 | 166.50 | 167.00 | 167.00 | -0.30% | 21,558 |
| Dec 31, 2025 | 166.50 | 167.50 | 166.00 | 167.50 | 167.50 | 0.60% | 17,133 |
| Dec 30, 2025 | 167.00 | 167.00 | 166.50 | 166.50 | 166.50 | - | 16,630 |
| Dec 29, 2025 | 169.50 | 169.50 | 166.50 | 166.50 | 166.50 | -0.60% | 21,098 |
| Dec 26, 2025 | 171.00 | 171.00 | 167.50 | 167.50 | 167.50 | -0.89% | 48,076 |
| Dec 24, 2025 | 167.00 | 169.00 | 166.50 | 169.00 | 169.00 | 1.50% | 7,334 |
| Dec 23, 2025 | 170.00 | 170.00 | 166.50 | 166.50 | 166.50 | -0.60% | 21,383 |
| Dec 22, 2025 | 168.00 | 168.00 | 167.00 | 167.50 | 167.50 | -0.30% | 14,444 |
| Dec 19, 2025 | 168.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.30% | 13,842 |
| Dec 18, 2025 | 166.00 | 167.50 | 166.00 | 167.50 | 167.50 | -0.30% | 9,407 |
| Dec 17, 2025 | 167.50 | 169.50 | 166.50 | 168.00 | 168.00 | 0.90% | 11,512 |
| Dec 16, 2025 | 166.00 | 167.50 | 163.50 | 166.50 | 166.50 | -0.60% | 20,752 |
| Dec 15, 2025 | 163.00 | 167.50 | 163.00 | 167.50 | 167.50 | 2.76% | 29,040 |
| Dec 12, 2025 | 167.50 | 167.50 | 162.50 | 163.00 | 163.00 | -2.69% | 154,517 |
| Dec 11, 2025 | 168.00 | 169.00 | 167.00 | 167.50 | 167.50 | -1.18% | 34,905 |
| Dec 10, 2025 | 170.50 | 171.00 | 165.00 | 169.50 | 169.50 | - | 95,238 |
| Dec 9, 2025 | 168.50 | 171.00 | 168.00 | 169.50 | 169.50 | 0.59% | 33,309 |
| Dec 8, 2025 | 170.50 | 170.50 | 168.50 | 168.50 | 168.50 | -0.88% | 17,615 |
| 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 |