CTCI Advanced Systems Inc. 5209
TPEX · Taiwan · Producer Manufacturing
TWD 175.00+3.50 (+2.04%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 172.50 | +0.58% | TWD 173.00 | TWD 173.00 | TWD 171.00 | 15.16K |
| 2026-10-01 | TWD 171.50 | +2.39% | TWD 170.50 | TWD 174.00 | TWD 167.50 | 104.00K |
| 2026-09-30 | TWD 167.50 | +0.60% | TWD 166.50 | TWD 168.50 | TWD 166.50 | 37.15K |
| 2026-09-29 | TWD 166.50 | 0.00% | TWD 166.50 | TWD 167.50 | TWD 166.50 | 52.28K |
| 2026-09-24 | TWD 166.50 | -0.60% | TWD 167.00 | TWD 168.00 | TWD 166.50 | 75.18K |
| 2026-09-23 | TWD 167.50 | -1.18% | TWD 169.00 | TWD 169.50 | TWD 167.50 | 51.02K |
| 2026-09-22 | TWD 169.50 | -0.59% | TWD 173.00 | TWD 173.00 | TWD 169.50 | 100.05K |
| 2026-09-21 | TWD 170.50 | -2.29% | TWD 175.50 | TWD 176.00 | TWD 169.50 | 192.01K |
| 2026-09-18 | TWD 174.50 | -0.85% | TWD 177.00 | TWD 177.00 | TWD 173.50 | 90.00K |
| 2026-09-17 | TWD 176.00 | +1.73% | TWD 174.50 | TWD 176.00 | TWD 173.00 | 181.01K |
| 2026-09-16 | TWD 173.00 | +0.29% | TWD 174.50 | TWD 175.00 | TWD 171.50 | 120.01K |
| 2026-09-15 | TWD 172.50 | -0.29% | TWD 175.00 | TWD 175.00 | TWD 171.50 | 122.00K |
| 2026-09-14 | TWD 173.00 | +0.29% | TWD 173.00 | TWD 182.00 | TWD 172.50 | 371.15K |
| 2026-09-11 | TWD 172.50 | +3.60% | TWD 165.00 | TWD 177.50 | TWD 165.00 | 561.16K |
| 2026-09-10 | TWD 166.50 | -0.89% | TWD 170.50 | TWD 170.50 | TWD 164.50 | 406.17K |
| 2026-09-09 | TWD 168.00 | +9.80% | TWD 168.00 | TWD 168.00 | TWD 165.50 | 244.00K |
| 2026-09-08 | TWD 153.00 | -0.65% | TWD 153.00 | TWD 153.00 | TWD 152.00 | 74.45K |
| 2026-09-07 | TWD 154.00 | -0.32% | TWD 154.50 | TWD 154.50 | TWD 152.00 | 58.13K |
| 2026-09-04 | TWD 154.50 | +0.32% | TWD 154.00 | TWD 155.00 | TWD 153.00 | 86.12K |
| 2026-09-03 | TWD 154.00 | -0.65% | TWD 155.00 | TWD 155.50 | TWD 154.00 | 73.00K |
| 2026-09-02 | TWD 155.00 | -0.32% | TWD 155.00 | TWD 155.50 | TWD 154.00 | 36.02K |
| 2026-09-01 | TWD 155.50 | -0.96% | TWD 155.50 | TWD 155.50 | TWD 154.00 | 90.43K |
| 2026-08-31 | TWD 157.00 | +0.32% | TWD 156.50 | TWD 157.00 | TWD 155.00 | 41.00K |
| 2026-08-28 | TWD 156.50 | -0.63% | TWD 157.00 | TWD 157.00 | TWD 156.00 | 47.11K |
| 2026-08-27 | TWD 157.50 | -0.32% | TWD 158.00 | TWD 158.00 | TWD 157.50 | 33.05K |
| 2026-08-26 | TWD 158.00 | -0.94% | TWD 159.50 | TWD 159.50 | TWD 158.00 | 66.12K |
| 2026-08-25 | TWD 159.50 | -0.31% | TWD 160.50 | TWD 160.50 | TWD 158.50 | 66.04K |
| 2026-08-24 | TWD 160.00 | -1.54% | TWD 162.00 | TWD 162.00 | TWD 159.50 | 89.01K |
| 2026-08-21 | TWD 162.50 | +0.31% | TWD 162.50 | TWD 163.00 | TWD 162.00 | 46.01K |
| 2026-08-20 | TWD 162.00 | +0.31% | TWD 161.50 | TWD 163.00 | TWD 161.50 | 60.21K |
| 2026-08-19 | TWD 161.50 | 0.00% | TWD 160.00 | TWD 162.00 | TWD 160.00 | 23.00K |
| 2026-08-18 | TWD 161.50 | -0.31% | TWD 161.50 | TWD 162.50 | TWD 161.00 | 57.05K |
| 2026-08-17 | TWD 162.00 | -0.31% | TWD 162.50 | TWD 162.50 | TWD 161.50 | 25.01K |
| 2026-08-14 | TWD 162.50 | +0.31% | TWD 162.00 | TWD 162.50 | TWD 162.00 | 19.00K |
| 2026-08-13 | TWD 162.00 | -0.61% | TWD 164.50 | TWD 164.50 | TWD 162.00 | 19.00K |
| 2026-08-12 | TWD 163.00 | +1.88% | TWD 162.50 | TWD 163.00 | TWD 161.50 | 60.00K |
| 2026-08-11 | TWD 160.00 | -0.93% | TWD 162.50 | TWD 162.50 | TWD 160.00 | 16.00K |
| 2026-08-10 | TWD 161.50 | +2.54% | TWD 163.00 | TWD 163.00 | TWD 160.00 | 59.00K |
| 2026-08-07 | TWD 157.50 | +0.32% | TWD 157.00 | TWD 158.50 | TWD 156.50 | 46.05K |
| 2026-08-06 | TWD 157.00 | -1.26% | TWD 157.50 | TWD 157.50 | TWD 156.00 | 38.01K |
| 2026-08-05 | TWD 159.00 | +2.25% | TWD 156.50 | TWD 159.00 | TWD 156.50 | 46.01K |
| 2026-08-04 | TWD 155.50 | +0.32% | TWD 154.50 | TWD 156.00 | TWD 154.50 | 44.00K |
| 2026-08-03 | TWD 155.00 | -0.64% | TWD 154.50 | TWD 155.50 | TWD 154.00 | 41.00K |
| 2026-07-31 | TWD 156.00 | +1.96% | TWD 155.00 | TWD 156.50 | TWD 154.00 | 59.00K |
| 2026-07-30 | TWD 153.00 | +0.66% | TWD 151.00 | TWD 154.00 | TWD 151.00 | 35.00K |
| 2026-07-29 | TWD 152.00 | 0.00% | TWD 152.00 | TWD 153.00 | TWD 151.00 | 27.01K |
| 2026-07-28 | TWD 152.00 | -0.98% | TWD 153.00 | TWD 153.00 | TWD 151.50 | 37.01K |
| 2026-07-27 | TWD 153.50 | +0.66% | TWD 152.50 | TWD 154.00 | TWD 152.50 | 36.00K |
| 2026-07-24 | TWD 152.50 | -0.33% | TWD 152.50 | TWD 155.00 | TWD 152.00 | 27.05K |
| 2026-07-23 | TWD 153.00 | -0.33% | TWD 153.00 | TWD 153.00 | TWD 152.00 | 14.00K |
| 2026-07-22 | TWD 153.50 | 0.00% | TWD 153.50 | TWD 154.00 | TWD 153.00 | 18.00K |
| 2026-07-21 | TWD 153.50 | +0.66% | TWD 153.00 | TWD 154.00 | TWD 152.00 | 41.01K |
| 2026-07-20 | TWD 152.50 | -0.33% | TWD 153.50 | TWD 153.50 | TWD 151.00 | 39.00K |
| 2026-07-17 | TWD 153.00 | -2.55% | TWD 156.00 | TWD 156.00 | TWD 153.00 | 40.31K |
| 2026-07-16 | TWD 157.00 | +0.96% | TWD 155.50 | TWD 157.00 | TWD 155.00 | 18.03K |
| 2026-07-15 | TWD 155.50 | -0.32% | TWD 158.00 | TWD 158.00 | TWD 155.00 | 36.00K |
| 2026-07-14 | TWD 156.00 | -0.95% | TWD 158.00 | TWD 158.00 | TWD 155.00 | 74.00K |
| 2026-07-13 | TWD 157.50 | -0.63% | TWD 158.00 | TWD 158.00 | TWD 157.50 | 18.01K |
| 2026-07-10 | TWD 158.50 | 0.00% | TWD 158.50 | TWD 158.50 | TWD 158.50 | 0 |
| 2026-07-09 | TWD 158.50 | +0.63% | TWD 157.50 | TWD 158.50 | TWD 157.50 | 17.00K |
| 2026-07-08 | TWD 157.50 | -0.63% | TWD 159.50 | TWD 159.50 | TWD 157.00 | 39.23K |
| 2026-07-07 | TWD 158.50 | -1.25% | TWD 161.00 | TWD 161.00 | TWD 158.00 | 72.15K |
| 2026-07-06 | TWD 160.50 | -0.62% | TWD 161.50 | TWD 161.50 | TWD 160.50 | 49.13K |
| 2026-07-03 | TWD 161.50 | -6.10% | TWD 160.50 | TWD 162.00 | TWD 160.50 | 102.08K |
| 2026-07-02 | TWD 172.00 | +0.58% | TWD 170.50 | TWD 173.50 | TWD 170.50 | 158.10K |
| 2026-07-01 | TWD 171.00 | +0.59% | TWD 170.00 | TWD 172.00 | TWD 169.00 | 125.00K |
| 2026-06-30 | TWD 170.00 | 0.00% | TWD 169.50 | TWD 171.50 | TWD 169.00 | 59.00K |
| 2026-06-29 | TWD 170.00 | -0.29% | TWD 172.50 | TWD 172.50 | TWD 170.00 | 47.01K |
| 2026-06-26 | TWD 170.50 | -1.45% | TWD 173.00 | TWD 173.00 | TWD 169.00 | 46.00K |
| 2026-06-25 | TWD 173.00 | 0.00% | TWD 173.00 | TWD 173.50 | TWD 172.00 | 55.02K |
| 2026-06-24 | TWD 173.00 | -0.57% | TWD 173.00 | TWD 173.00 | TWD 172.50 | 23.00K |
| 2026-06-23 | TWD 174.00 | -0.29% | TWD 175.00 | TWD 178.00 | TWD 172.50 | 108.00K |
| 2026-06-22 | TWD 174.50 | 0.00% | TWD 175.00 | TWD 175.00 | TWD 174.00 | 36.00K |
| 2026-06-18 | TWD 174.50 | +0.58% | TWD 174.00 | TWD 175.00 | TWD 174.00 | 44.02K |
| 2026-06-17 | TWD 173.50 | +0.58% | TWD 173.50 | TWD 174.50 | TWD 173.50 | 23.05K |
| 2026-06-16 | TWD 172.50 | -0.29% | TWD 173.00 | TWD 174.00 | TWD 172.50 | 40.00K |
| 2026-06-15 | TWD 173.00 | -0.86% | TWD 175.00 | TWD 175.00 | TWD 173.00 | 58.04K |
| 2026-06-12 | TWD 174.50 | +2.35% | TWD 174.00 | TWD 175.00 | TWD 171.50 | 60.10K |
| 2026-06-11 | TWD 170.50 | -0.87% | TWD 171.00 | TWD 171.00 | TWD 169.50 | 52.00K |
| 2026-06-10 | TWD 172.00 | -0.58% | TWD 172.50 | TWD 173.00 | TWD 171.50 | 34.01K |
| 2026-06-09 | TWD 173.00 | 0.00% | TWD 173.00 | TWD 174.00 | TWD 172.50 | 32.00K |
| 2026-06-08 | TWD 173.00 | -1.42% | TWD 173.00 | TWD 174.00 | TWD 169.50 | 61.00K |
| 2026-06-05 | TWD 175.50 | 0.00% | TWD 174.50 | TWD 175.50 | TWD 174.00 | 89.00K |
| 2026-06-04 | TWD 175.50 | +0.29% | TWD 176.00 | TWD 177.00 | TWD 174.00 | 69.00K |
| 2026-06-03 | TWD 175.00 | +0.29% | TWD 177.00 | TWD 178.00 | TWD 174.00 | 79.00K |
| 2026-06-02 | TWD 174.50 | +1.75% | TWD 172.50 | TWD 174.50 | TWD 171.50 | 59.07K |
| 2026-06-01 | TWD 171.50 | -0.29% | TWD 170.00 | TWD 172.50 | TWD 170.00 | 45.05K |
| 2026-05-29 | TWD 172.00 | +1.78% | TWD 170.00 | TWD 172.00 | TWD 170.00 | 68.01K |
| 2026-05-28 | TWD 169.00 | 0.00% | TWD 169.00 | TWD 170.50 | TWD 168.50 | 54.02K |
| 2026-05-27 | TWD 169.00 | 0.00% | TWD 170.50 | TWD 170.50 | TWD 168.00 | 50.00K |