CTCI Corporation 9933

TWSE · Taiwan · Industrial Services

TWD 45.80+4.15 (+9.96%)

Market open· Oct 2, 2026, 2:29 AM UTC· TWD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	TWD 45.80	+9.96%	TWD 41.80	TWD 45.80	TWD 41.80	19.00M
2026-10-01	TWD 41.65	+2.33%	TWD 40.60	TWD 42.00	TWD 40.60	3.00M
2026-09-30	TWD 40.70	+0.87%	TWD 40.50	TWD 40.75	TWD 40.35	1.37M
2026-09-29	TWD 40.35	-1.59%	TWD 40.95	TWD 41.30	TWD 40.35	1.72M
2026-09-24	TWD 41.00	-0.24%	TWD 41.05	TWD 41.75	TWD 40.60	1.27M
2026-09-23	TWD 41.10	+0.49%	TWD 41.05	TWD 41.35	TWD 40.95	927.63K
2026-09-22	TWD 40.90	-1.09%	TWD 41.35	TWD 41.50	TWD 40.85	1.21M
2026-09-21	TWD 41.35	-2.25%	TWD 42.30	TWD 42.50	TWD 41.30	2.09M
2026-09-18	TWD 42.30	-0.24%	TWD 42.85	TWD 42.85	TWD 41.80	3.15M
2026-09-17	TWD 42.40	-0.82%	TWD 43.00	TWD 43.05	TWD 42.10	2.23M
2026-09-16	TWD 42.75	+2.03%	TWD 41.80	TWD 43.00	TWD 41.50	4.21M
2026-09-15	TWD 41.90	+1.70%	TWD 41.60	TWD 42.40	TWD 40.90	3.38M
2026-09-14	TWD 41.20	-1.20%	TWD 41.65	TWD 41.95	TWD 40.80	2.03M
2026-09-11	TWD 41.70	+3.35%	TWD 39.95	TWD 41.80	TWD 39.95	4.24M
2026-09-10	TWD 40.35	+0.50%	TWD 39.95	TWD 40.40	TWD 39.55	1.59M
2026-09-09	TWD 40.15	+2.69%	TWD 38.85	TWD 40.15	TWD 38.80	1.70M
2026-09-08	TWD 39.10	-1.13%	TWD 39.00	TWD 39.35	TWD 38.65	3.21M
2026-09-07	TWD 39.55	-0.25%	TWD 39.79	TWD 39.99	TWD 39.15	2.66M
2026-09-04	TWD 39.64	-0.98%	TWD 40.04	TWD 40.13	TWD 39.40	2.48M
2026-09-03	TWD 40.04	+0.12%	TWD 39.89	TWD 40.43	TWD 39.50	2.03M
2026-09-02	TWD 39.99	-0.61%	TWD 39.79	TWD 40.23	TWD 39.74	1.34M
2026-09-01	TWD 40.23	+1.23%	TWD 39.55	TWD 40.43	TWD 39.45	1.99M
2026-08-31	TWD 39.74	-0.25%	TWD 40.23	TWD 40.23	TWD 39.30	2.92M
2026-08-28	TWD 39.84	-2.40%	TWD 40.77	TWD 40.97	TWD 39.64	2.92M
2026-08-27	TWD 40.82	-0.95%	TWD 41.16	TWD 41.36	TWD 40.82	1.42M
2026-08-26	TWD 41.21	-0.47%	TWD 41.51	TWD 41.56	TWD 41.16	1.22M
2026-08-25	TWD 41.41	+1.56%	TWD 40.72	TWD 41.51	TWD 40.58	1.67M
2026-08-24	TWD 40.77	-1.42%	TWD 41.21	TWD 41.51	TWD 40.67	1.36M
2026-08-21	TWD 41.36	-0.82%	TWD 41.70	TWD 41.90	TWD 40.97	1.49M
2026-08-20	TWD 41.70	+3.16%	TWD 40.63	TWD 41.70	TWD 40.63	2.13M
2026-08-19	TWD 40.43	-1.44%	TWD 40.72	TWD 40.87	TWD 40.38	1.48M
2026-08-18	TWD 41.02	-1.07%	TWD 41.46	TWD 41.46	TWD 40.67	1.85M
2026-08-17	TWD 41.46	-1.52%	TWD 41.90	TWD 42.05	TWD 41.21	1.76M
2026-08-14	TWD 42.10	+1.66%	TWD 41.36	TWD 42.29	TWD 40.77	4.42M
2026-08-13	TWD 41.41	+0.48%	TWD 41.16	TWD 42.00	TWD 40.92	3.96M
2026-08-12	TWD 41.21	+8.67%	TWD 39.84	TWD 41.70	TWD 39.84	9.87M
2026-08-11	TWD 37.93	+1.05%	TWD 37.14	TWD 38.07	TWD 37.14	1.60M
2026-08-10	TWD 37.53	+1.32%	TWD 37.19	TWD 37.63	TWD 36.60	1.45M
2026-08-07	TWD 37.04	+1.62%	TWD 36.16	TWD 37.24	TWD 36.16	2.13M
2026-08-06	TWD 36.45	+1.36%	TWD 35.57	TWD 36.50	TWD 35.57	1.24M
2026-08-05	TWD 35.96	+0.55%	TWD 36.26	TWD 36.26	TWD 35.77	1.18M
2026-08-04	TWD 35.77	+1.25%	TWD 35.33	TWD 36.16	TWD 35.13	1.86M
2026-08-03	TWD 35.33	+2.13%	TWD 34.59	TWD 36.06	TWD 34.20	3.86M
2026-07-31	TWD 34.59	-1.40%	TWD 35.82	TWD 36.26	TWD 34.59	3.79M
2026-07-30	TWD 35.08	-1.52%	TWD 35.62	TWD 35.91	TWD 34.88	2.11M
2026-07-29	TWD 35.62	-7.16%	TWD 37.83	TWD 38.17	TWD 34.54	7.87M
2026-07-28	TWD 38.37	-1.88%	TWD 38.52	TWD 38.76	TWD 38.17	2.28M
2026-07-27	TWD 39.10	-0.50%	TWD 39.79	TWD 39.79	TWD 38.71	1.27M
2026-07-24	TWD 39.30	-0.74%	TWD 39.59	TWD 39.74	TWD 39.01	1.42M
2026-07-23	TWD 39.59	+0.50%	TWD 39.40	TWD 39.59	TWD 39.05	1.20M
2026-07-22	TWD 39.40	+1.01%	TWD 39.05	TWD 39.69	TWD 39.05	1.79M
2026-07-21	TWD 39.01	+0.76%	TWD 38.76	TWD 39.05	TWD 38.56	3.48M
2026-07-20	TWD 38.71	+0.77%	TWD 38.71	TWD 39.05	TWD 37.83	2.84M
2026-07-17	TWD 38.42	-4.04%	TWD 39.35	TWD 39.79	TWD 38.42	3.40M
2026-07-16	TWD 40.04	+0.25%	TWD 40.13	TWD 40.18	TWD 39.55	1.32M
2026-07-15	TWD 39.94	+1.50%	TWD 39.50	TWD 39.94	TWD 39.01	1.96M
2026-07-14	TWD 39.35	-1.23%	TWD 40.09	TWD 40.09	TWD 38.56	3.24M
2026-07-13	TWD 39.84	-1.22%	TWD 40.38	TWD 40.53	TWD 39.55	1.68M
2026-07-10	TWD 40.33	0.00%	TWD 40.33	TWD 40.33	TWD 40.33	0
2026-07-09	TWD 40.33	+1.11%	TWD 40.13	TWD 40.48	TWD 39.45	2.42M
2026-07-08	TWD 39.89	-2.28%	TWD 41.02	TWD 41.02	TWD 39.55	2.68M
2026-07-07	TWD 40.82	+0.24%	TWD 40.82	TWD 41.41	TWD 40.28	2.96M
2026-07-06	TWD 40.72	+1.34%	TWD 40.48	TWD 41.46	TWD 40.13	2.42M
2026-07-03	TWD 40.18	+0.12%	TWD 39.89	TWD 40.58	TWD 39.89	1.57M
2026-07-02	TWD 40.13	+0.25%	TWD 40.33	TWD 40.48	TWD 39.59	2.69M
2026-07-01	TWD 40.04	-2.51%	TWD 41.41	TWD 41.70	TWD 39.94	4.45M
2026-06-30	TWD 41.07	-0.24%	TWD 41.16	TWD 41.31	TWD 40.72	3.30M
2026-06-29	TWD 41.16	0.00%	TWD 41.51	TWD 41.66	TWD 40.92	2.16M
2026-06-26	TWD 41.16	-3.89%	TWD 42.24	TWD 42.64	TWD 40.63	5.68M
2026-06-25	TWD 42.83	+1.75%	TWD 42.34	TWD 43.18	TWD 42.20	3.53M
2026-06-24	TWD 42.10	-0.92%	TWD 42.00	TWD 42.34	TWD 41.61	2.84M
2026-06-23	TWD 42.49	-1.03%	TWD 43.37	TWD 43.37	TWD 42.00	4.17M
2026-06-22	TWD 42.93	+2.58%	TWD 42.39	TWD 44.01	TWD 42.15	6.78M
2026-06-18	TWD 41.85	-0.93%	TWD 42.39	TWD 42.98	TWD 41.51	4.25M
2026-06-17	TWD 42.24	+1.65%	TWD 41.21	TWD 42.78	TWD 41.16	5.13M
2026-06-16	TWD 41.56	-1.05%	TWD 42.44	TWD 42.49	TWD 41.51	4.51M
2026-06-15	TWD 42.00	+4.52%	TWD 40.82	TWD 42.39	TWD 40.58	8.15M
2026-06-12	TWD 40.18	-0.73%	TWD 40.97	TWD 41.31	TWD 40.04	3.88M
2026-06-11	TWD 40.48	+1.85%	TWD 40.13	TWD 40.63	TWD 39.35	7.46M
2026-06-10	TWD 39.74	-0.86%	TWD 39.64	TWD 40.53	TWD 39.10	8.07M
2026-06-09	TWD 40.09	-2.27%	TWD 41.41	TWD 42.00	TWD 39.89	7.94M
2026-06-08	TWD 41.02	-3.80%	TWD 40.63	TWD 41.80	TWD 39.89	8.68M
2026-06-05	TWD 42.64	+3.08%	TWD 41.36	TWD 42.64	TWD 40.77	8.76M
2026-06-04	TWD 41.36	-1.29%	TWD 41.90	TWD 42.64	TWD 41.02	10.97M
2026-06-03	TWD 41.90	+8.51%	TWD 39.79	TWD 42.29	TWD 39.79	20.53M
2026-06-02	TWD 38.61	-0.76%	TWD 38.91	TWD 38.91	TWD 38.12	4.02M
2026-06-01	TWD 38.91	0.00%	TWD 39.05	TWD 39.35	TWD 38.61	4.03M
2026-05-29	TWD 38.91	+1.93%	TWD 38.47	TWD 38.91	TWD 38.27	4.22M
2026-05-28	TWD 38.17	-1.14%	TWD 38.61	TWD 38.96	TWD 38.02	3.98M
2026-05-27	TWD 38.61	-3.08%	TWD 39.94	TWD 40.09	TWD 38.22	6.74M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	TWD 45.80	+9.96%	TWD 41.80	TWD 45.80	TWD 41.80	19.00M
2026-10-01	TWD 41.65	+2.33%	TWD 40.60	TWD 42.00	TWD 40.60	3.00M
2026-09-30	TWD 40.70	+0.87%	TWD 40.50	TWD 40.75	TWD 40.35	1.37M
2026-09-29	TWD 40.35	-1.59%	TWD 40.95	TWD 41.30	TWD 40.35	1.72M
2026-09-24	TWD 41.00	-0.24%	TWD 41.05	TWD 41.75	TWD 40.60	1.27M
2026-09-23	TWD 41.10	+0.49%	TWD 41.05	TWD 41.35	TWD 40.95	927.63K
2026-09-22	TWD 40.90	-1.09%	TWD 41.35	TWD 41.50	TWD 40.85	1.21M
2026-09-21	TWD 41.35	-2.25%	TWD 42.30	TWD 42.50	TWD 41.30	2.09M
2026-09-18	TWD 42.30	-0.24%	TWD 42.85	TWD 42.85	TWD 41.80	3.15M
2026-09-17	TWD 42.40	-0.82%	TWD 43.00	TWD 43.05	TWD 42.10	2.23M
2026-09-16	TWD 42.75	+2.03%	TWD 41.80	TWD 43.00	TWD 41.50	4.21M
2026-09-15	TWD 41.90	+1.70%	TWD 41.60	TWD 42.40	TWD 40.90	3.38M
2026-09-14	TWD 41.20	-1.20%	TWD 41.65	TWD 41.95	TWD 40.80	2.03M
2026-09-11	TWD 41.70	+3.35%	TWD 39.95	TWD 41.80	TWD 39.95	4.24M
2026-09-10	TWD 40.35	+0.50%	TWD 39.95	TWD 40.40	TWD 39.55	1.59M
2026-09-09	TWD 40.15	+2.69%	TWD 38.85	TWD 40.15	TWD 38.80	1.70M
2026-09-08	TWD 39.10	-1.13%	TWD 39.00	TWD 39.35	TWD 38.65	3.21M
2026-09-07	TWD 39.55	-0.25%	TWD 39.79	TWD 39.99	TWD 39.15	2.66M
2026-09-04	TWD 39.64	-0.98%	TWD 40.04	TWD 40.13	TWD 39.40	2.48M
2026-09-03	TWD 40.04	+0.12%	TWD 39.89	TWD 40.43	TWD 39.50	2.03M
2026-09-02	TWD 39.99	-0.61%	TWD 39.79	TWD 40.23	TWD 39.74	1.34M
2026-09-01	TWD 40.23	+1.23%	TWD 39.55	TWD 40.43	TWD 39.45	1.99M
2026-08-31	TWD 39.74	-0.25%	TWD 40.23	TWD 40.23	TWD 39.30	2.92M
2026-08-28	TWD 39.84	-2.40%	TWD 40.77	TWD 40.97	TWD 39.64	2.92M
2026-08-27	TWD 40.82	-0.95%	TWD 41.16	TWD 41.36	TWD 40.82	1.42M
2026-08-26	TWD 41.21	-0.47%	TWD 41.51	TWD 41.56	TWD 41.16	1.22M
2026-08-25	TWD 41.41	+1.56%	TWD 40.72	TWD 41.51	TWD 40.58	1.67M
2026-08-24	TWD 40.77	-1.42%	TWD 41.21	TWD 41.51	TWD 40.67	1.36M
2026-08-21	TWD 41.36	-0.82%	TWD 41.70	TWD 41.90	TWD 40.97	1.49M
2026-08-20	TWD 41.70	+3.16%	TWD 40.63	TWD 41.70	TWD 40.63	2.13M
2026-08-19	TWD 40.43	-1.44%	TWD 40.72	TWD 40.87	TWD 40.38	1.48M
2026-08-18	TWD 41.02	-1.07%	TWD 41.46	TWD 41.46	TWD 40.67	1.85M
2026-08-17	TWD 41.46	-1.52%	TWD 41.90	TWD 42.05	TWD 41.21	1.76M
2026-08-14	TWD 42.10	+1.66%	TWD 41.36	TWD 42.29	TWD 40.77	4.42M
2026-08-13	TWD 41.41	+0.48%	TWD 41.16	TWD 42.00	TWD 40.92	3.96M
2026-08-12	TWD 41.21	+8.67%	TWD 39.84	TWD 41.70	TWD 39.84	9.87M
2026-08-11	TWD 37.93	+1.05%	TWD 37.14	TWD 38.07	TWD 37.14	1.60M
2026-08-10	TWD 37.53	+1.32%	TWD 37.19	TWD 37.63	TWD 36.60	1.45M
2026-08-07	TWD 37.04	+1.62%	TWD 36.16	TWD 37.24	TWD 36.16	2.13M
2026-08-06	TWD 36.45	+1.36%	TWD 35.57	TWD 36.50	TWD 35.57	1.24M
2026-08-05	TWD 35.96	+0.55%	TWD 36.26	TWD 36.26	TWD 35.77	1.18M
2026-08-04	TWD 35.77	+1.25%	TWD 35.33	TWD 36.16	TWD 35.13	1.86M
2026-08-03	TWD 35.33	+2.13%	TWD 34.59	TWD 36.06	TWD 34.20	3.86M
2026-07-31	TWD 34.59	-1.40%	TWD 35.82	TWD 36.26	TWD 34.59	3.79M
2026-07-30	TWD 35.08	-1.52%	TWD 35.62	TWD 35.91	TWD 34.88	2.11M
2026-07-29	TWD 35.62	-7.16%	TWD 37.83	TWD 38.17	TWD 34.54	7.87M
2026-07-28	TWD 38.37	-1.88%	TWD 38.52	TWD 38.76	TWD 38.17	2.28M
2026-07-27	TWD 39.10	-0.50%	TWD 39.79	TWD 39.79	TWD 38.71	1.27M
2026-07-24	TWD 39.30	-0.74%	TWD 39.59	TWD 39.74	TWD 39.01	1.42M
2026-07-23	TWD 39.59	+0.50%	TWD 39.40	TWD 39.59	TWD 39.05	1.20M
2026-07-22	TWD 39.40	+1.01%	TWD 39.05	TWD 39.69	TWD 39.05	1.79M
2026-07-21	TWD 39.01	+0.76%	TWD 38.76	TWD 39.05	TWD 38.56	3.48M
2026-07-20	TWD 38.71	+0.77%	TWD 38.71	TWD 39.05	TWD 37.83	2.84M
2026-07-17	TWD 38.42	-4.04%	TWD 39.35	TWD 39.79	TWD 38.42	3.40M
2026-07-16	TWD 40.04	+0.25%	TWD 40.13	TWD 40.18	TWD 39.55	1.32M
2026-07-15	TWD 39.94	+1.50%	TWD 39.50	TWD 39.94	TWD 39.01	1.96M
2026-07-14	TWD 39.35	-1.23%	TWD 40.09	TWD 40.09	TWD 38.56	3.24M
2026-07-13	TWD 39.84	-1.22%	TWD 40.38	TWD 40.53	TWD 39.55	1.68M
2026-07-10	TWD 40.33	0.00%	TWD 40.33	TWD 40.33	TWD 40.33	0
2026-07-09	TWD 40.33	+1.11%	TWD 40.13	TWD 40.48	TWD 39.45	2.42M
2026-07-08	TWD 39.89	-2.28%	TWD 41.02	TWD 41.02	TWD 39.55	2.68M
2026-07-07	TWD 40.82	+0.24%	TWD 40.82	TWD 41.41	TWD 40.28	2.96M
2026-07-06	TWD 40.72	+1.34%	TWD 40.48	TWD 41.46	TWD 40.13	2.42M
2026-07-03	TWD 40.18	+0.12%	TWD 39.89	TWD 40.58	TWD 39.89	1.57M
2026-07-02	TWD 40.13	+0.25%	TWD 40.33	TWD 40.48	TWD 39.59	2.69M
2026-07-01	TWD 40.04	-2.51%	TWD 41.41	TWD 41.70	TWD 39.94	4.45M
2026-06-30	TWD 41.07	-0.24%	TWD 41.16	TWD 41.31	TWD 40.72	3.30M
2026-06-29	TWD 41.16	0.00%	TWD 41.51	TWD 41.66	TWD 40.92	2.16M
2026-06-26	TWD 41.16	-3.89%	TWD 42.24	TWD 42.64	TWD 40.63	5.68M
2026-06-25	TWD 42.83	+1.75%	TWD 42.34	TWD 43.18	TWD 42.20	3.53M
2026-06-24	TWD 42.10	-0.92%	TWD 42.00	TWD 42.34	TWD 41.61	2.84M
2026-06-23	TWD 42.49	-1.03%	TWD 43.37	TWD 43.37	TWD 42.00	4.17M
2026-06-22	TWD 42.93	+2.58%	TWD 42.39	TWD 44.01	TWD 42.15	6.78M
2026-06-18	TWD 41.85	-0.93%	TWD 42.39	TWD 42.98	TWD 41.51	4.25M
2026-06-17	TWD 42.24	+1.65%	TWD 41.21	TWD 42.78	TWD 41.16	5.13M
2026-06-16	TWD 41.56	-1.05%	TWD 42.44	TWD 42.49	TWD 41.51	4.51M
2026-06-15	TWD 42.00	+4.52%	TWD 40.82	TWD 42.39	TWD 40.58	8.15M
2026-06-12	TWD 40.18	-0.73%	TWD 40.97	TWD 41.31	TWD 40.04	3.88M
2026-06-11	TWD 40.48	+1.85%	TWD 40.13	TWD 40.63	TWD 39.35	7.46M
2026-06-10	TWD 39.74	-0.86%	TWD 39.64	TWD 40.53	TWD 39.10	8.07M
2026-06-09	TWD 40.09	-2.27%	TWD 41.41	TWD 42.00	TWD 39.89	7.94M
2026-06-08	TWD 41.02	-3.80%	TWD 40.63	TWD 41.80	TWD 39.89	8.68M
2026-06-05	TWD 42.64	+3.08%	TWD 41.36	TWD 42.64	TWD 40.77	8.76M
2026-06-04	TWD 41.36	-1.29%	TWD 41.90	TWD 42.64	TWD 41.02	10.97M
2026-06-03	TWD 41.90	+8.51%	TWD 39.79	TWD 42.29	TWD 39.79	20.53M
2026-06-02	TWD 38.61	-0.76%	TWD 38.91	TWD 38.91	TWD 38.12	4.02M
2026-06-01	TWD 38.91	0.00%	TWD 39.05	TWD 39.35	TWD 38.61	4.03M
2026-05-29	TWD 38.91	+1.93%	TWD 38.47	TWD 38.91	TWD 38.27	4.22M
2026-05-28	TWD 38.17	-1.14%	TWD 38.61	TWD 38.96	TWD 38.02	3.98M
2026-05-27	TWD 38.61	-3.08%	TWD 39.94	TWD 40.09	TWD 38.22	6.74M