CTCI Advanced Systems Inc.(TW:5209)
NT$198.50+18.00 (+2.58%)
TW:5209
CTCI Advanced Systems Inc. historical prices
NT$198.50
At close:+18.00 (+2.58%)
CTCI Advanced Systems Inc. (5209) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 192.50 | 198.50 | 191.00 | 198.50 | 198.50 | +2.58% | 348,928 | 2.18 |
| Nov 09, 2026 | 197.00 | 197.00 | 180.50 | 180.50 | 180.50 | -6.72% | 809,829 | 5.46 |
| Nov 06, 2026 | 182.00 | 201.00 | 182.00 | 193.50 | 193.50 | -4.21% | 378,734 | 2.66 |
| Nov 05, 2026 | 211.50 | 211.50 | 196.50 | 202.00 | 202.00 | -4.72% | 457,162 | 3.35 |
| Nov 04, 2026 | 204.50 | 224.00 | 204.50 | 212.00 | 212.00 | +3.92% | 761,128 | 6.09 |
| Nov 03, 2026 | 195.50 | 204.00 | 195.50 | 204.00 | 204.00 | +3.55% | 230,682 | 1.89 |
| Nov 02, 2026 | 198.00 | 202.50 | 194.50 | 197.00 | 197.00 | -0.51% | 120,731 | 1.00 |
| Oct 30, 2026 | 199.00 | 205.00 | 197.00 | 198.00 | 198.00 | -1.00% | 270,494 | 2.31 |
| Oct 29, 2026 | 199.50 | 200.00 | 196.00 | 200.00 | 200.00 | +1.01% | 109,340 | 0.94 |
| Oct 28, 2026 | 204.00 | 204.00 | 194.00 | 198.00 | 198.00 | -1.74% | 191,822 | 1.68 |
| Oct 27, 2026 | 206.00 | 206.00 | 198.00 | 201.50 | 201.50 | -0.25% | 261,265 | 2.36 |
| Oct 26, 2026 | 202.00 | 204.00 | 194.00 | 202.00 | 202.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 202.00 | 204.00 | 194.00 | 202.00 | 202.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 195.00 | 204.00 | 194.00 | 202.00 | 202.00 | +6.60% | 724,067 | 7.19 |
| Oct 21, 2026 | 184.50 | 191.50 | 184.50 | 189.50 | 189.50 | +3.84% | 152,538 | 1.54 |
| Oct 20, 2026 | 181.50 | 184.00 | 181.50 | 182.50 | 182.50 | +0.00% | 61,530 | 0.63 |
| Oct 19, 2026 | 186.00 | 186.00 | 180.00 | 182.50 | 182.50 | -1.88% | 127,579 | 1.32 |
| Oct 16, 2026 | 185.50 | 188.50 | 184.50 | 186.00 | 186.00 | +0.54% | 82,234 | 0.86 |
| Oct 15, 2026 | 186.00 | 190.00 | 184.50 | 185.00 | 185.00 | -0.27% | 239,640 | 2.59 |
| Oct 14, 2026 | 180.50 | 185.50 | 180.00 | 185.50 | 185.50 | +3.06% | 138,357 | 1.52 |
| Oct 13, 2026 | 178.50 | 180.00 | 177.00 | 180.00 | 180.00 | +0.28% | 126,144 | 1.41 |
| Oct 12, 2026 | 184.00 | 184.50 | 179.00 | 179.50 | 179.50 | -0.83% | 255,715 | 2.98 |
| Oct 09, 2026 | 181.00 | 182.00 | 178.50 | 181.00 | 181.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 180.00 | 182.00 | 178.50 | 181.00 | 181.00 | +4.62% | 406,691 | 5.03 |
| Oct 07, 2026 | 172.50 | 173.00 | 170.00 | 173.00 | 173.00 | -0.29% | 78,483 | 0.99 |
| Oct 06, 2026 | 175.00 | 175.00 | 172.50 | 173.50 | 173.50 | -0.57% | 44,596 | 0.56 |
| Oct 05, 2026 | 177.00 | 178.00 | 174.50 | 174.50 | 174.50 | -0.85% | 82,446 | 1.05 |
| Oct 02, 2026 | 173.00 | 177.50 | 171.00 | 176.00 | 176.00 | +2.62% | 143,368 | 1.85 |
| Oct 01, 2026 | 170.50 | 174.00 | 167.50 | 171.50 | 171.50 | +2.39% | 106,911 | 1.40 |
| Sep 30, 2026 | 166.50 | 168.50 | 166.50 | 167.50 | 167.50 | +0.60% | 38,599 | 0.50 |
| Sep 29, 2026 | 166.50 | 167.50 | 166.50 | 166.50 | 166.50 | +0.00% | 54,359 | 0.68 |
| Sep 28, 2026 | 166.50 | 168.00 | 166.50 | 166.50 | 166.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 166.50 | 168.00 | 166.50 | 166.50 | 166.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 167.00 | 168.00 | 166.50 | 166.50 | 166.50 | -0.60% | 77,983 | 0.95 |
| Sep 23, 2026 | 169.00 | 169.50 | 167.50 | 167.50 | 167.50 | -1.18% | 54,208 | 0.66 |
| Sep 22, 2026 | 173.00 | 173.00 | 169.50 | 169.50 | 169.50 | -0.59% | 103,790 | 1.28 |
| Sep 21, 2026 | 175.50 | 176.00 | 169.50 | 170.50 | 170.50 | -2.29% | 199,882 | 2.55 |
| Sep 18, 2026 | 177.00 | 177.00 | 173.50 | 174.50 | 174.50 | -0.85% | 92,430 | 1.18 |
| Sep 17, 2026 | 174.50 | 176.00 | 173.00 | 176.00 | 176.00 | +1.73% | 184,861 | 2.42 |
| Sep 16, 2026 | 174.50 | 175.00 | 171.50 | 173.00 | 173.00 | +0.29% | 124,158 | 1.67 |
| Sep 15, 2026 | 175.00 | 175.00 | 171.50 | 172.50 | 172.50 | -0.29% | 125,247 | 1.72 |
| Sep 14, 2026 | 173.00 | 182.00 | 172.50 | 173.00 | 173.00 | +0.29% | 379,479 | 5.63 |
| Sep 11, 2026 | 165.00 | 177.50 | 165.00 | 172.50 | 172.50 | +3.60% | 578,169 | 9.82 |
| Sep 10, 2026 | 170.50 | 170.50 | 164.50 | 166.50 | 166.50 | -0.89% | 412,557 | 7.75 |
| Sep 09, 2026 | 168.00 | 168.00 | 165.50 | 168.00 | 168.00 | +9.80% | 252,675 | 5.03 |
| Sep 08, 2026 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | -0.65% | 77,234 | 1.55 |
| Sep 07, 2026 | 154.50 | 154.50 | 152.00 | 154.00 | 154.00 | -0.32% | 63,223 | 1.28 |
| Sep 04, 2026 | 154.00 | 155.00 | 153.00 | 154.50 | 154.50 | +0.32% | 90,080 | 1.86 |
| Sep 03, 2026 | 155.00 | 155.50 | 154.00 | 154.00 | 154.00 | -0.65% | 74,978 | 1.55 |
| Sep 02, 2026 | 155.00 | 155.50 | 154.00 | 155.00 | 155.00 | -0.32% | 38,948 | 0.79 |
