Stock listing
TPEx:5209 CTCI Advanced Systems Inc. (新鼎) 股價
Follow CTCI Advanced Systems Inc. into a list and get an email when it puts out news.
Share price · TPEX:5209
$198.00 TWD -2.00 (-1.0%)
Close on Oct 30, 2026
- Day range
- $197.00 – $205.00 TWDOct 30, 2026
- Volume
- 269,342 sharesOct 30, 2026
- Market cap
- $5.66B TWDAt the close on Oct 30, 2026 · price × 28.57M shares outstanding
- 52-week range
- $151.00 – $206.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $21.35M TWDMedian day 74,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5209 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $198.00 | -2.00 | -1.0% | $199.00 | $205.00 | $197.00 | 269,342 | |
| $200.00 | +2.00 | +1.0% | $199.50 | $200.00 | $196.00 | 109,316 | |
| $198.00 | -3.50 | -1.7% | $204.00 | $204.00 | $194.00 | 191,783 | |
| $201.50 | -0.50 | -0.2% | $206.00 | $206.00 | $198.00 | 261,240 | |
| $202.00 | 0.00 | 0.0% | $202.00 | $202.00 | $202.00 | 0 | |
| $202.00 | +12.50 | +6.6% | $195.00 | $204.00 | $194.00 | 723,372 | |
| $189.50 | +7.00 | +3.8% | $184.50 | $191.50 | $184.50 | 152,525 | |
| $182.50 | 0.00 | 0.0% | $181.50 | $184.00 | $181.50 | 61,350 | |
| $182.50 | -3.50 | -1.9% | $186.00 | $186.00 | $180.00 | 126,578 | |
| $186.00 | +1.00 | +0.5% | $185.50 | $188.50 | $184.50 | 82,104 | |
| $185.00 | -0.50 | -0.3% | $186.00 | $190.00 | $184.50 | 232,010 | |
| $185.50 | +5.50 | +3.1% | $180.50 | $185.50 | $180.00 | 131,089 | |
| $180.00 | +0.50 | +0.3% | $178.50 | $180.00 | $177.00 | 119,221 | |
| $179.50 | -1.50 | -0.8% | $184.00 | $184.50 | $179.00 | 249,111 | |
| $181.00 | +8.00 | +4.6% | $180.00 | $182.00 | $178.50 | 395,100 | |
| $173.00 | -0.50 | -0.3% | $172.50 | $173.00 | $170.00 | 74,000 | |
| $173.50 | -1.00 | -0.6% | $175.00 | $175.00 | $172.50 | 42,000 | |
| $174.50 | -1.50 | -0.9% | $177.00 | $178.00 | $174.50 | 77,150 | |
| $176.00 | +4.50 | +2.6% | $173.00 | $177.50 | $171.00 | 136,721 | |
| $171.50 | +4.00 | +2.4% | $170.50 | $174.00 | $167.50 | 104,000 | |
| $167.50 | +1.00 | +0.6% | $166.50 | $168.50 | $166.50 | 37,145 | |
| $166.50 | 0.00 | 0.0% | $166.50 | $167.50 | $166.50 | 52,275 | |
| $166.50 | -1.00 | -0.6% | $167.00 | $168.00 | $166.50 | 75,181 | |
| $167.50 | -2.00 | -1.2% | $169.00 | $169.50 | $167.50 | 51,018 | |
| $169.50 | -1.00 | -0.6% | $173.00 | $173.00 | $169.50 | 100,045 | |
| $170.50 | -4.00 | -2.3% | $175.50 | $176.00 | $169.50 | 192,005 | |
| $174.50 | -1.50 | -0.9% | $177.00 | $177.00 | $173.50 | 90,000 | |
| $176.00 | +3.00 | +1.7% | $174.50 | $176.00 | $173.00 | 181,010 | |
| $173.00 | +0.50 | +0.3% | $174.50 | $175.00 | $171.50 | 120,006 | |
| $172.50 | -0.50 | -0.3% | $175.00 | $175.00 | $171.50 | 122,000 | |
| $173.00 | +0.50 | +0.3% | $173.00 | $182.00 | $172.50 | 371,154 | |
| $172.50 | +6.00 | +3.6% | $165.00 | $177.50 | $165.00 | 561,156 | |
| $166.50 | -1.50 | -0.9% | $170.50 | $170.50 | $164.50 | 406,171 | |
| $168.00 | +15.00 | +9.8% | $168.00 | $168.00 | $165.50 | 244,000 | |
| $153.00 | -1.00 | -0.6% | $153.00 | $153.00 | $152.00 | 74,449 | |
| $154.00 | -0.50 | -0.3% | $154.50 | $154.50 | $152.00 | 58,131 | |
| $154.50 | +0.50 | +0.3% | $154.00 | $155.00 | $153.00 | 86,123 | |
| $154.00 | -1.00 | -0.6% | $155.00 | $155.50 | $154.00 | 73,000 | |
| $155.00 | -0.50 | -0.3% | $155.00 | $155.50 | $154.00 | 36,020 | |
| $155.50 | -1.50 | -1.0% | $155.50 | $155.50 | $154.00 | 90,430 | |
| $157.00 | +0.50 | +0.3% | $156.50 | $157.00 | $155.00 | 41,000 | |
| $156.50 | -1.00 | -0.6% | $157.00 | $157.00 | $156.00 | 47,110 | |
| $157.50 | -0.50 | -0.3% | $158.00 | $158.00 | $157.50 | 33,050 | |
| $158.00 | -1.50 | -0.9% | $159.50 | $159.50 | $158.00 | 66,115 | |
| $159.50 | -0.50 | -0.3% | $160.50 | $160.50 | $158.50 | 66,042 | |
| $160.00 | -2.50 | -1.5% | $162.00 | $162.00 | $159.50 | 89,005 | |
| $162.50 | +0.50 | +0.3% | $162.50 | $163.00 | $162.00 | 46,010 | |
| $162.00 | +0.50 | +0.3% | $161.50 | $163.00 | $161.50 | 60,207 | |
| $161.50 | 0.00 | 0.0% | $160.00 | $162.00 | $160.00 | 23,000 | |
| $161.50 | -0.50 | -0.3% | $161.50 | $162.50 | $161.00 | 57,051 | |
| $162.00 | -0.50 | -0.3% | $162.50 | $162.50 | $161.50 | 25,012 | |
| $162.50 | +0.50 | +0.3% | $162.00 | $162.50 | $162.00 | 19,001 | |
| $162.00 | -1.00 | -0.6% | $164.50 | $164.50 | $162.00 | 19,000 | |
| $163.00 | +3.00 | +1.9% | $162.50 | $163.00 | $161.50 | 60,000 | |
| $160.00 | -1.50 | -0.9% | $162.50 | $162.50 | $160.00 | 16,000 | |
| $161.50 | +4.00 | +2.5% | $163.00 | $163.00 | $160.00 | 59,000 | |
| $157.50 | +0.50 | +0.3% | $157.00 | $158.50 | $156.50 | 46,045 | |
| $157.00 | -2.00 | -1.3% | $157.50 | $157.50 | $156.00 | 38,010 | |
| $159.00 | +3.50 | +2.3% | $156.50 | $159.00 | $156.50 | 46,010 | |
| $155.50 | +0.50 | +0.3% | $154.50 | $156.00 | $154.50 | 44,003 | |
| $155.00 | -1.00 | -0.6% | $154.50 | $155.50 | $154.00 | 41,001 | |
| $156.00 | +3.00 | +2.0% | $155.00 | $156.50 | $154.00 | 59,000 | |
| $153.00 | +1.00 | +0.7% | $151.00 | $154.00 | $151.00 | 35,000 |
- Ticker
- TPEx:5209
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Latest news
CTCI Advanced Systems Inc. on 6ix
- News releases
- 25 in all · newest Aug 15, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about CTCI Advanced Systems Inc.