Taiwan - Delayed Quote
TWD
CTCI Corporation (9933.TW)
51.50
+3.60
(+7.52%)
At close: 1:30:32 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 11, 2026
50.20
52.60
50.20
51.50
51.50
42,674,527
Nov 10, 2026
46.50
48.00
45.80
47.90
47.90
7,734,510
Nov 9, 2026
44.10
46.40
44.10
45.90
45.90
4,500,190
Nov 6, 2026
42.00
45.20
41.90
44.40
44.40
7,900,905
Nov 5, 2026
47.65
48.30
45.20
45.40
45.40
5,779,597
Nov 4, 2026
47.50
48.30
46.80
47.95
47.95
11,060,053
Nov 3, 2026
45.70
47.15
45.60
46.30
46.30
6,236,106
Nov 2, 2026
45.70
46.85
45.05
46.15
46.15
5,945,711
Oct 30, 2026
47.05
47.50
44.85
45.30
45.30
5,452,955
Oct 29, 2026
47.60
48.50
47.25
47.90
47.90
6,385,405
Oct 28, 2026
46.30
47.45
46.05
47.40
47.40
6,846,627
Oct 27, 2026
44.30
46.40
44.00
46.25
46.25
8,585,477
Oct 23, 2026
44.65
44.65
44.65
44.65
44.65
-
Oct 22, 2026
44.10
45.35
43.90
44.65
44.65
8,153,621
Oct 21, 2026
43.30
43.75
43.00
43.70
43.70
4,025,442
Oct 20, 2026
42.30
45.15
42.30
42.95
42.95
7,921,718
Oct 19, 2026
43.20
43.70
42.65
42.75
42.75
3,221,886
Oct 16, 2026
42.50
43.45
42.50
43.20
43.20
4,815,500
Oct 15, 2026
42.00
43.65
42.00
42.40
42.40
4,770,071
Oct 14, 2026
42.60
42.60
41.95
42.55
42.55
2,949,597
Oct 13, 2026
42.55
42.65
41.90
42.30
42.30
3,455,256
Oct 12, 2026
43.00
43.75
42.70
42.70
42.70
3,890,600
Oct 8, 2026
43.25
43.85
42.75
43.10
43.10
4,338,789
Oct 7, 2026
44.70
44.95
43.50
43.55
43.55
6,889,208
Oct 6, 2026
46.40
46.40
44.55
45.25
45.25
7,591,440
Oct 5, 2026
48.75
48.75
45.90
46.35
46.35
22,930,707
Oct 2, 2026
41.80
45.80
41.80
45.80
45.80
20,964,844
Oct 1, 2026
40.60
42.00
40.60
41.65
41.65
2,995,536
Sep 30, 2026
40.50
40.75
40.35
40.70
40.70
1,365,645
Sep 29, 2026
40.95
41.30
40.35
40.35
40.35
1,723,337
Sep 24, 2026
41.05
41.75
40.60
41.00
41.00
1,267,848
Sep 23, 2026
41.05
41.35
40.95
41.10
41.10
927,627
Sep 22, 2026
41.35
41.50
40.85
40.90
40.90
1,210,979
Sep 21, 2026
42.30
42.50
41.30
41.35
41.35
2,085,535
Sep 18, 2026
42.85
42.85
41.80
42.30
42.30
3,150,502
Sep 17, 2026
43.00
43.05
42.10
42.40
42.40
2,230,001
Sep 16, 2026
41.80
43.00
41.50
42.75
42.75
4,213,790
Sep 15, 2026
41.60
42.40
40.90
41.90
41.90
3,380,021
Sep 14, 2026
41.65
41.95
40.80
41.20
41.20
2,031,902
Sep 11, 2026
39.95
41.80
39.95
41.70
41.70
4,235,597
Sep 10, 2026
39.95
40.40
39.55
40.35
40.35
1,590,746
Sep 9, 2026
38.85
40.15
38.80
40.15
40.15
1,700,580
Sep 8, 2026
0.763056
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
39.00
39.35
38.65
39.10
39.10
3,207,809
Sep 8, 2026
1019.0764:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
39.79
39.99
39.15
39.55
38.78
2,656,669
Sep 4, 2026
40.04
40.13
39.40
39.64
38.88
2,478,049
Sep 3, 2026
39.89
40.43
39.50
40.04
39.26
2,032,065
Sep 2, 2026
39.79
40.23
39.74
39.99
39.22
1,344,862
Sep 1, 2026
39.55
40.43
39.45
40.23
39.46
1,991,682
Aug 31, 2026
40.23
40.23
39.30
39.74
38.98
2,924,930
Aug 28, 2026
40.77
40.97
39.64
39.84
39.07
2,922,158
Aug 27, 2026
41.16
41.36
40.82
40.82
40.03
1,419,945
Aug 26, 2026
41.51
41.56
41.16
41.21
40.42
1,219,599
Aug 25, 2026
40.72
41.51
40.58
41.41
40.61
1,665,683
Aug 24, 2026
41.21
41.51
40.67
40.77
39.99
1,356,604
Aug 21, 2026
41.70
41.90
40.97
41.36
40.56
1,490,364
Aug 20, 2026
40.63
41.70
40.63
41.70
40.90
2,134,705
Aug 19, 2026
40.72
40.87
40.38
40.43
39.65
1,481,674
Aug 18, 2026
41.46
41.46
40.67
41.02
40.23
1,852,873
Aug 17, 2026
41.90
42.05
41.21
41.46
40.66
1,759,968
Aug 14, 2026
41.36
42.29
40.77
42.10
41.28
4,421,905
Aug 13, 2026
41.16
42.00
40.92
41.41
40.61
3,959,992
Aug 12, 2026
39.84
41.70
39.84
41.21
40.42
9,874,170
Aug 11, 2026
37.14
38.07
37.14
37.93
37.19
1,595,177
Aug 10, 2026
37.19
37.63
36.60
37.53
36.81
1,448,733
Aug 7, 2026
36.16
37.24
36.16
37.04
36.33
2,129,386
Aug 6, 2026
35.57
36.50
35.57
36.45
35.75
1,237,379
Aug 5, 2026
36.26
36.26
35.77
35.96
35.27
1,180,052
Aug 4, 2026
35.33
36.16
35.13
35.77
35.08
1,864,520
Aug 3, 2026
34.59
36.06
34.20
35.33
34.64
3,857,078
Jul 31, 2026
35.82
36.26
34.59
34.59
33.92
3,786,582
Jul 30, 2026
35.62
35.91
34.88
35.08
34.40
2,111,236
Jul 29, 2026
37.83
38.17
34.54
35.62
34.93
7,871,854
Jul 28, 2026
38.52
38.76
38.17
38.37
37.63
2,282,741
Jul 27, 2026
39.79
39.79
38.71
39.10
38.35
1,268,174
Jul 24, 2026
39.59
39.74
39.01
39.30
38.54
1,417,194
Jul 23, 2026
39.40
39.59
39.05
39.59
38.83
1,198,065
Jul 22, 2026
39.05
39.69
39.05
39.40
38.64
1,785,109
Jul 21, 2026
38.76
39.05
38.56
39.01
38.25
3,479,566
Jul 20, 2026
38.71
39.05
37.83
38.71
37.96
2,843,466
Jul 17, 2026
39.35
39.79
38.42
38.42
37.68
3,401,859
Jul 16, 2026
40.13
40.18
39.55
40.04
39.26
1,324,903
Jul 15, 2026
39.50
39.94
39.01
39.94
39.17
1,963,620
Jul 14, 2026
40.09
40.09
38.56
39.35
38.59
3,240,622
Jul 13, 2026
40.38
40.53
39.55
39.84
39.07
1,683,988
Jul 9, 2026
40.13
40.48
39.45
40.33
39.55
2,422,854
Jul 8, 2026
41.02
41.02
39.55
39.89
39.12
2,681,653
Jul 7, 2026
40.82
41.41
40.28
40.82
40.03
2,955,067
Jul 6, 2026
40.48
41.46
40.13
40.72
39.94
2,420,799
Jul 3, 2026
39.89
40.58
39.89
40.18
39.41
1,570,428
Jul 2, 2026
40.33
40.48
39.59
40.13
39.36
2,691,076
Jul 1, 2026
41.41
41.70
39.94
40.04
39.26
4,454,085
Jun 30, 2026
41.16
41.31
40.72
41.07
40.27
3,297,651
Jun 29, 2026
41.51
41.66
40.92
41.16
40.37
2,155,615
Jun 26, 2026
42.24
42.64
40.63
41.16
40.37
5,678,130
Jun 25, 2026
42.34
43.18
42.20
42.83
42.01
3,531,563
Jun 24, 2026
42.00
42.34
41.61
42.10
41.28
2,844,965
Jun 23, 2026
43.37
43.37
42.00
42.49
41.67
4,170,563
Jun 22, 2026
42.39
44.01
42.15
42.93
42.10
6,776,865
Jun 18, 2026
42.39
42.98
41.51
41.85
41.04
4,249,469
Jun 17, 2026
41.21
42.78
41.16
42.24
41.43
5,128,807
Jun 16, 2026
42.44
42.49
41.51
41.56
40.76
4,510,653
Jun 15, 2026
40.82
42.39
40.58
42.00
41.19
8,151,643
Jun 12, 2026
40.97
41.31
40.04
40.18
39.41
3,880,160
Jun 11, 2026
40.13
40.63
39.35
40.48
39.70
7,457,301
Jun 10, 2026
39.64
40.53
39.10
39.74
38.98
8,070,904
Jun 9, 2026
41.41
42.00
39.89
40.09
39.31
7,939,723
Jun 8, 2026
40.63
41.80
39.89
41.02
40.23
8,684,724
Jun 5, 2026
41.36
42.64
40.77
42.64
41.81
8,759,139
Jun 4, 2026
41.90
42.64
41.02
41.36
40.56
10,974,567
Jun 3, 2026
39.79
42.29
39.79
41.90
41.09
20,526,575
Jun 2, 2026
38.91
38.91
38.12
38.61
37.87
4,015,023
Jun 1, 2026
39.05
39.35
38.61
38.91
38.16
4,028,424
May 29, 2026
38.47
38.91
38.27
38.91
38.16
4,223,062
May 28, 2026
38.61
38.96
38.02
38.17
37.44
3,978,870
May 27, 2026
39.94
40.09
38.22
38.61
37.87
6,736,784
May 26, 2026
39.15
40.23
39.01
39.84
39.07
8,476,727
May 25, 2026
38.61
38.86
38.17
38.76
38.01
3,535,946
May 22, 2026
39.01
39.25
38.42
38.56
37.82
5,091,552
May 21, 2026
38.17
38.96
38.02
38.86
38.11
8,105,521
May 20, 2026
37.04
38.07
36.75
38.02
37.29
7,627,316
May 19, 2026
36.01
37.09
36.01
36.65
35.94
3,183,322
May 18, 2026
36.50
36.70
35.87
36.11
35.41
3,264,781
May 15, 2026
37.29
38.27
36.85
36.90
36.18
8,682,749
May 14, 2026
36.21
37.09
36.06
36.90
36.18
4,005,636
May 13, 2026
37.24
37.39
35.91
36.11
35.41
5,267,264
May 12, 2026
35.91
36.60
35.33
36.41
35.70
4,207,038
May 11, 2026
36.26
36.26
35.52
35.77
35.08
3,288,086
May 8, 2026
37.19
37.68
36.06
36.11
35.41
7,174,194
May 7, 2026
36.11
36.95
36.11
36.60
35.90
4,812,526
May 6, 2026
36.11
36.31
35.67
36.11
35.41
2,976,359
May 5, 2026
36.41
36.41
35.67
35.82
35.13
3,156,737
May 4, 2026
36.26
36.70
35.91
36.31
35.61
2,948,822
Apr 30, 2026
36.31
36.31
35.72
36.06
35.37
3,128,330
Apr 29, 2026
36.55
36.55
35.72
36.31
35.61
2,604,046
Apr 28, 2026
35.91
36.36
35.77
36.36
35.65
2,406,173
Apr 27, 2026
36.21
36.60
35.52
35.72
35.03
4,337,418
Apr 24, 2026
36.65
37.04
36.16
36.26
35.56
4,897,377
Apr 23, 2026
36.60
36.65
34.88
36.26
35.56
7,472,295
Apr 22, 2026
36.50
36.65
35.82
36.31
35.61
4,226,648
Apr 21, 2026
35.77
36.65
35.33
36.50
35.80
5,414,725
Apr 20, 2026
38.07
38.22
35.72
35.72
35.03
9,993,112
Apr 17, 2026
37.19
38.47
36.85
37.78
37.05
9,172,762
Apr 16, 2026
38.42
39.55
36.31
37.24
36.52
17,983,374
Apr 15, 2026
36.26
37.39
35.52
37.39
36.67
17,915,915
Apr 14, 2026
34.49
34.49
33.76
34.00
33.35
4,632,210
Apr 13, 2026
34.59
34.59
33.85
34.49
33.83
4,514,319
Apr 10, 2026
35.13
35.18
34.39
34.69
34.02
4,491,797
Apr 9, 2026
35.57
35.72
34.64
34.93
34.26
4,889,304
Apr 8, 2026
35.47
36.31
34.59
35.33
34.64
9,031,610
Apr 7, 2026
35.08
35.42
34.49
34.64
33.97
4,903,761
Apr 2, 2026
35.03
35.33
33.95
34.98
34.31
4,810,933
Apr 1, 2026
35.82
35.91
34.49
34.84
34.16
5,256,298
Mar 31, 2026
34.54
35.47
33.85
34.79
34.12
8,911,932
Mar 30, 2026
34.93
35.47
34.39
34.69
34.02
7,315,841
Mar 27, 2026
37.73
38.22
35.23
35.47
34.79
13,073,311
Mar 26, 2026
38.96
39.55
37.39
37.83
37.10
13,295,953
Mar 25, 2026
36.21
38.76
35.96
38.66
37.92
23,684,578
Mar 24, 2026
34.54
36.06
33.71
35.82
35.13
18,001,132
Mar 23, 2026
33.56
34.15
33.12
34.00
33.35
8,991,959
Mar 20, 2026
34.34
34.49
33.46
33.61
32.96
5,760,797
Mar 19, 2026
33.36
34.49
33.27
34.25
33.59
8,935,702
Mar 18, 2026
33.66
33.76
33.27
33.46
32.82
4,828,227
Mar 17, 2026
33.76
33.85
33.22
33.27
32.62
4,643,840
Mar 16, 2026
33.56
33.81
33.02
33.71
33.06
7,084,743
Mar 13, 2026
33.46
33.95
32.97
33.22
32.58
10,638,698
Mar 12, 2026
31.50
33.85
31.50
33.61
32.96
18,451,867
Mar 11, 2026
30.37
31.89
30.37
31.70
31.08
8,000,063
Mar 10, 2026
30.57
31.11
30.03
30.52
29.93
6,274,467
Mar 9, 2026
29.44
29.49
28.70
29.19
28.63
4,923,375
Mar 6, 2026
30.03
30.27
29.63
29.88
29.30
2,344,964
Mar 5, 2026
30.13
30.22
29.54
30.08
29.50
2,301,363
Mar 4, 2026
30.32
30.37
29.49
29.63
29.06
5,551,230
Mar 3, 2026
30.91
31.16
30.52
30.81
30.22
2,389,809
Mar 2, 2026
30.27
31.40
29.83
31.01
30.41
5,198,129
Feb 26, 2026
30.67
31.16
30.52
30.71
30.12
5,730,414
Feb 25, 2026
29.93
30.86
29.73
30.67
30.07
5,712,879
Feb 24, 2026
30.47
30.52
29.59
29.93
29.35
8,739,143
Feb 23, 2026
30.52
31.16
30.27
30.32
29.74
3,595,564
Feb 11, 2026
30.42
30.52
30.03
30.42
29.83
3,208,378
Feb 10, 2026
30.13
30.57
30.03
30.37
29.78
2,747,635
Feb 9, 2026
30.76
30.76
30.03
30.13
29.54
4,211,139
Feb 6, 2026
30.86
30.86
30.27
30.32
29.74
2,635,677
Feb 5, 2026
30.91
31.40
30.71
30.71
30.12
2,326,247
Feb 4, 2026
30.52
31.01
30.32
30.91
30.31
2,119,827
Feb 3, 2026
30.13
30.57
30.13
30.52
29.93
2,479,661
Feb 2, 2026
30.47
30.47
30.03
30.08
29.50
3,280,979
Jan 30, 2026
31.30
31.30
30.42
30.42
29.83
4,069,563
Jan 29, 2026
31.40
31.70
31.20
31.25
30.65
2,024,254
Jan 28, 2026
31.60
31.65
31.20
31.40
30.80
3,038,607
Jan 27, 2026
31.89
32.73
31.50
31.55
30.94
4,144,889
Jan 26, 2026
32.09
32.09
31.55
31.89
31.28
1,460,859
Jan 23, 2026
32.14
32.14
31.50
31.60
30.99
2,728,805
Jan 22, 2026
31.89
32.63
31.89
31.94
31.32
3,789,830
Jan 21, 2026
32.04
32.53
31.99
31.99
31.37
3,553,456
Jan 20, 2026
32.87
33.27
32.38
32.43
31.81
3,963,633
Jan 19, 2026
33.22
33.95
32.68
32.87
32.24
8,391,506
Jan 16, 2026
32.97
33.56
32.87
33.27
32.62
4,015,606
Jan 15, 2026
32.19
33.17
31.99
32.92
32.29
5,253,606
Jan 14, 2026
32.14
32.73
32.14
32.48
31.85
4,505,573
Jan 13, 2026
31.60
32.24
31.60
31.94
31.32
5,247,078
Jan 12, 2026
31.01
31.74
30.81
31.55
30.94
4,027,804
Jan 9, 2026
31.40
31.79
30.81
31.01
30.41
2,745,021
Jan 8, 2026
30.62
31.11
30.57
30.91
30.31
1,931,032
Jan 7, 2026
30.42
30.86
30.42
30.62
30.03
2,335,879
Jan 6, 2026
30.42
30.81
30.13
30.42
29.83
2,161,006
Jan 5, 2026
30.17
30.37
30.03
30.03
29.45
2,302,283
Jan 2, 2026
30.37
30.42
30.08
30.17
29.59
2,485,431
Dec 31, 2025
30.71
30.81
30.17
30.32
29.74
3,924,437
Dec 30, 2025
30.96
31.01
30.62
30.67
30.07
2,099,364
Dec 29, 2025
31.25
31.65
31.01
31.11
30.51
1,452,964
Dec 26, 2025
30.76
31.40
30.67
31.25
30.65
1,741,626
Dec 24, 2025
30.91
30.91
30.62
30.67
30.07
1,533,198
Dec 23, 2025
31.30
31.30
30.71
30.76
30.17
2,137,212
Dec 22, 2025
30.91
31.35
30.91
31.16
30.55
1,773,906
Dec 19, 2025
30.71
31.25
30.71
30.86
30.27
1,363,214
Dec 18, 2025
31.11
31.11
30.62
30.81
30.22
1,356,702
Dec 17, 2025
31.06
31.25
30.81
30.86
30.27
1,675,267
Dec 16, 2025
31.25
31.35
30.71
31.01
30.41
3,088,159
Dec 15, 2025
31.16
31.55
30.96
31.55
30.94
3,080,362
Dec 12, 2025
31.84
32.19
31.16
31.25
30.65
3,191,239
Dec 11, 2025
31.16
31.74
31.01
31.40
30.80
2,593,476
Dec 10, 2025
31.99
32.14
30.71
31.40
30.80
14,327,575
Dec 9, 2025
33.66
33.66
32.97
33.17
32.53
2,004,226
Dec 8, 2025
33.27
33.90
33.22
33.61
32.96
3,005,481
Dec 5, 2025
33.31
33.41
32.97
33.31
32.67
3,102,484
Dec 4, 2025
35.03
35.03
33.41
33.56
32.91
5,404,833
Dec 3, 2025
33.85
34.74
33.85
34.59
33.92
8,285,531
Dec 2, 2025
32.73
33.81
32.53
33.71
33.06
7,572,050
Dec 1, 2025
32.38
33.22
32.38
32.58
31.95
3,710,382
Nov 28, 2025
32.87
33.02
32.53
32.77
32.14
3,039,678
Nov 27, 2025
32.92
33.36
32.38
32.97
32.33
5,275,162
Nov 26, 2025
31.40
33.31
31.40
32.92
32.29
13,149,216
Nov 25, 2025
31.60
31.60
31.20
31.40
30.80
2,336,952
Nov 24, 2025
31.60
32.09
31.06
31.40
30.80
5,059,715
Nov 21, 2025
30.37
31.01
30.27
30.76
30.17
2,986,214
Nov 20, 2025
30.47
30.71
30.27
30.47
29.88
1,678,881
Nov 19, 2025
29.93
30.17
29.63
30.03
29.45
2,347,357
Nov 18, 2025
30.13
30.27
29.44
29.93
29.35
3,909,720
Nov 17, 2025
30.71
31.01
30.13
30.17
29.59
2,643,871
Nov 14, 2025
31.06
31.25
30.67
30.67
30.07
1,967,704
Nov 13, 2025
31.40
31.45
30.96
31.06
30.46
1,842,293
Nov 12, 2025
30.76
31.60
30.62
31.30
30.70
2,790,843
Nov 11, 2025
32.04
32.24
30.62
30.76
30.17
4,341,056
