Taiwan - Delayed Quote TWD

CTCI Corporation (9933.TW)

39.60

+0.10

+(0.25%)

At close: January 22 at 1:30:10 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	39.80	39.85	39.40	39.60	39.60	1,827,530
Jan 21, 2025	39.55	39.95	39.50	39.50	39.50	1,019,130
Jan 20, 2025	39.70	39.80	39.40	39.45	39.45	1,180,100
Jan 17, 2025	39.65	39.90	39.50	39.50	39.50	1,447,336
Jan 16, 2025	39.95	39.95	39.45	39.45	39.45	1,442,582
Jan 15, 2025	39.20	39.90	39.20	39.55	39.55	1,638,580
Jan 14, 2025	39.30	39.75	39.10	39.20	39.20	2,032,705
Jan 13, 2025	39.50	39.50	38.95	39.20	39.20	1,880,281
Jan 10, 2025	39.65	39.85	39.30	39.55	39.55	2,548,155
Jan 9, 2025	40.35	41.00	39.40	39.40	39.40	3,689,074
Jan 8, 2025	39.90	40.00	39.45	39.45	39.45	2,285,039
Jan 7, 2025	40.00	40.10	39.70	39.90	39.90	1,173,050
Jan 6, 2025	39.35	40.00	39.30	39.65	39.65	1,831,853
Jan 3, 2025	39.70	39.90	39.10	39.10	39.10	2,618,554
Jan 2, 2025	38.75	40.05	38.75	39.70	39.70	2,978,501
Dec 31, 2024	39.10	39.10	38.60	38.60	38.60	5,257,500
Dec 30, 2024	39.75	39.75	39.00	39.00	39.00	3,591,721
Dec 27, 2024	39.95	40.15	39.50	39.50	39.50	3,469,313
Dec 26, 2024	40.15	40.20	39.85	39.85	39.85	2,449,010
Dec 25, 2024	40.00	40.20	39.75	39.90	39.90	3,759,285
Dec 24, 2024	40.60	40.70	39.80	39.80	39.80	5,471,868
Dec 23, 2024	40.75	40.75	40.10	40.30	40.30	6,038,060
Dec 20, 2024	40.50	40.70	39.95	40.50	40.50	6,659,679
Dec 19, 2024	40.50	40.55	39.90	40.55	40.55	4,249,691
Dec 18, 2024	40.00	40.70	39.65	40.70	40.70	4,469,184
Dec 17, 2024	40.10	40.10	39.70	40.00	40.00	4,703,463
Dec 16, 2024	40.65	40.75	40.05	40.05	40.05	2,119,038
Dec 13, 2024	40.70	40.70	40.15	40.45	40.45	2,122,518
Dec 12, 2024	40.55	40.80	40.45	40.70	40.70	1,178,264
Dec 11, 2024	40.55	40.70	40.35	40.40	40.40	1,899,602
Dec 10, 2024	40.55	41.00	40.35	40.40	40.40	1,818,140
Dec 9, 2024	40.55	40.75	40.35	40.40	40.40	1,955,034
Dec 6, 2024	40.50	40.75	40.35	40.40	40.40	1,772,677
Dec 5, 2024	40.90	41.05	40.50	40.50	40.50	1,744,467
Dec 4, 2024	40.80	41.10	40.60	40.60	40.60	1,467,660
Dec 3, 2024	41.10	41.30	40.70	40.70	40.70	2,538,323
Dec 2, 2024	41.15	41.30	40.90	40.95	40.95	1,680,801
Nov 29, 2024	40.60	41.05	40.45	40.85	40.85	1,202,300
Nov 28, 2024	40.80	41.05	40.65	40.70	40.70	1,673,570
Nov 27, 2024	41.40	41.40	40.80	40.80	40.80	2,147,240
Nov 26, 2024	41.60	41.70	41.30	41.30	41.30	1,618,080
Nov 25, 2024	41.20	41.95	41.20	41.60	41.60	1,544,376
Nov 22, 2024	41.25	41.75	41.20	41.20	41.20	1,976,023
Nov 21, 2024	41.60	41.70	41.25	41.25	41.25	1,571,010
Nov 20, 2024	41.60	41.60	41.60	41.60	41.60	1,479,501
Nov 19, 2024	42.50	42.65	42.10	42.10	42.10	1,945,620
Nov 18, 2024	42.05	42.55	41.90	42.35	42.35	1,723,223
Nov 15, 2024	41.00	41.80	41.00	41.50	41.50	1,132,781
Nov 14, 2024	41.00	41.50	40.80	41.00	41.00	1,867,060
Nov 13, 2024	41.00	41.60	40.90	41.35	41.35	1,717,870
Nov 12, 2024	41.85	42.00	41.00	41.20	41.20	2,678,422
Nov 11, 2024	42.35	42.45	41.85	41.90	41.90	1,923,277
Nov 8, 2024	43.00	43.45	42.25	42.25	42.25	2,496,700
Nov 7, 2024	43.00	43.10	42.40	43.00	43.00	1,992,157
Nov 6, 2024	43.75	43.85	43.15	43.15	43.15	1,915,360
Nov 5, 2024	44.15	44.15	43.70	43.75	43.75	1,232,321
Nov 4, 2024	44.10	44.35	44.00	44.15	44.15	621,315
Nov 1, 2024	44.00	44.20	43.55	44.10	44.10	1,630,145
Oct 30, 2024	44.60	44.60	44.00	44.10	44.10	892,131
Oct 29, 2024	44.80	44.80	44.10	44.20	44.20	1,163,520
Oct 28, 2024	44.65	45.00	44.65	44.65	44.65	847,100
Oct 25, 2024	45.00	45.30	44.60	44.65	44.65	2,182,502
Oct 24, 2024	45.30	45.40	45.00	45.10	45.10	1,079,853
Oct 23, 2024	45.55	45.70	45.30	45.30	45.30	1,139,538
Oct 22, 2024	45.85	45.85	45.35	45.55	45.55	1,091,060
Oct 21, 2024	45.45	45.80	45.35	45.60	45.60	737,569
Oct 18, 2024	45.85	46.25	45.35	45.35	45.35	1,367,350
Oct 17, 2024	46.05	46.30	45.80	45.80	45.80	1,402,065
Oct 16, 2024	45.75	46.65	45.70	46.35	46.35	2,807,341
Oct 15, 2024	45.95	46.20	45.75	45.95	45.95	1,379,159
Oct 14, 2024	45.95	46.30	45.70	45.95	45.95	753,168
Oct 11, 2024	45.90	46.35	45.75	45.95	45.95	967,953
Oct 9, 2024	46.75	46.90	45.85	45.85	45.85	2,128,572
Oct 8, 2024	47.10	47.70	46.50	46.75	46.75	1,493,762
Oct 7, 2024	46.75	47.50	46.75	47.35	47.35	1,743,477
Oct 4, 2024	47.40	47.40	46.55	46.55	46.55	1,810,995
Oct 1, 2024	47.50	47.55	47.05	47.15	47.15	875,306
Sep 30, 2024	47.00	47.80	47.00	47.30	47.30	1,349,275
Sep 27, 2024	48.55	48.55	47.65	47.85	47.85	1,880,682
Sep 26, 2024	48.95	48.95	48.00	48.00	48.00	1,813,698
Sep 25, 2024	49.00	49.40	48.60	48.60	48.60	1,877,389
Sep 24, 2024	49.70	49.70	48.95	49.05	49.05	1,093,085
Sep 23, 2024	49.65	49.65	48.90	49.00	49.00	1,198,165
Sep 20, 2024	49.50	49.85	48.75	49.00	49.00	1,534,341
Sep 19, 2024	49.35	49.95	49.35	49.85	49.85	1,413,535
Sep 18, 2024	49.55	49.95	49.10	49.10	49.10	1,965,890
Sep 16, 2024	49.00	49.70	48.85	49.00	49.00	1,307,716
Sep 13, 2024	49.05	49.35	48.70	49.00	49.00	1,052,385
Sep 12, 2024	48.40	49.00	48.35	49.00	49.00	1,614,000
Sep 11, 2024	48.65	49.00	48.20	48.20	48.20	1,432,379
Sep 10, 2024	49.05	49.35	48.55	49.00	49.00	1,447,060
Sep 9, 2024	48.20	49.10	48.20	49.10	49.10	1,551,482
Sep 6, 2024	48.80	49.40	48.10	49.35	49.35	1,407,117
Sep 5, 2024	49.60	49.90	48.70	48.80	48.80	2,011,582
Sep 4, 2024	48.80	49.95	47.80	49.00	49.00	2,917,326
Sep 3, 2024	51.00	51.00	49.50	49.80	49.80	1,828,650
Sep 2, 2024	50.30	50.50	49.95	50.50	50.50	2,222,809
Aug 30, 2024	48.85	50.20	48.75	50.10	50.10	3,223,613
Aug 29, 2024	48.20	48.90	48.20	48.60	48.60	1,416,640
Aug 28, 2024	48.70	48.95	48.30	48.60	48.60	1,107,267
Aug 27, 2024	48.00	48.75	47.90	48.70	48.70	1,520,400
Aug 26, 2024	48.35	48.90	48.05	48.15	48.15	1,416,869
Aug 23, 2024	48.25	48.40	47.95	48.30	48.30	1,230,236
Aug 22, 2024	49.10	49.20	48.40	48.65	48.65	1,174,449
Aug 21, 2024	49.75	49.75	48.80	48.80	48.80	2,018,330
Aug 20, 2024	48.80	50.30	48.80	49.75	49.75	3,815,578
Aug 19, 2024	47.95	48.80	47.50	48.30	48.30	1,437,300
Aug 16, 2024	48.25	48.40	47.85	47.90	47.90	1,302,008
Aug 15, 2024	49.00	49.30	47.70	47.70	47.70	1,539,999
Aug 14, 2024	48.00	48.70	47.65	48.60	48.60	2,353,600
Aug 13, 2024	48.00	48.05	47.50	47.80	47.80	2,052,041
Aug 12, 2024	47.80	48.35	47.60	48.15	48.15	1,654,700
Aug 9, 2024	47.80	48.10	47.25	47.25	47.25	1,669,333
Aug 8, 2024	47.15	47.80	46.60	47.15	47.15	2,694,020
Aug 7, 2024	46.10	48.60	46.10	48.05	48.05	4,137,206
Aug 6, 2024	47.00	48.85	44.50	46.15	46.15	5,891,315
Aug 5, 2024	50.20	50.70	46.70	46.85	46.85	6,128,815
Aug 2, 2024	52.80	53.80	51.70	51.70	51.70	3,014,621
Aug 1, 2024	53.60	53.60	52.80	53.50	53.50	2,540,255
Jul 31, 2024	53.00	54.00	52.70	53.60	53.60	3,051,137
Jul 30, 2024	52.30	53.20	52.00	53.20	53.20	2,845,809
Jul 29, 2024	53.10	53.40	52.10	52.90	52.90	4,923,468
Jul 26, 2024	52.60	53.50	52.30	53.10	53.10	4,336,452
Jul 23, 2024	52.90	53.80	52.80	53.60	53.60	4,874,106
Jul 22, 2024	53.70	54.10	51.50	52.60	52.60	5,221,174
Jul 19, 2024	53.10	54.20	52.50	53.10	53.10	7,792,331
Jul 18, 2024	51.10	53.40	50.90	52.60	52.60	4,930,069
Jul 17, 2024	51.80	51.90	51.00	51.40	51.40	1,777,649
Jul 16, 2024	51.00	52.40	50.80	51.40	51.40	5,336,708
Jul 15, 2024	51.00	51.00	50.20	50.60	50.60	2,963,748
Jul 12, 2024	2.05 Dividend
Jul 12, 2024	50.80	51.60	50.30	50.80	50.80	5,747,137
Jul 11, 2024	52.30	53.00	52.30	52.80	50.75	5,818,241
Jul 10, 2024	53.10	53.10	52.20	52.20	50.17	4,402,837
Jul 9, 2024	54.60	54.60	52.40	53.20	51.14	5,598,965
Jul 8, 2024	55.10	55.60	54.20	54.50	52.39	4,453,845
Jul 5, 2024	54.20	55.20	53.60	54.60	52.48	5,772,919
Jul 4, 2024	53.50	54.30	53.20	53.60	51.52	4,715,263
Jul 3, 2024	52.80	53.60	52.80	53.40	51.33	2,831,664
Jul 2, 2024	53.50	53.70	52.90	53.20	51.14	3,519,110
Jul 1, 2024	53.00	53.10	52.30	53.10	51.04	2,636,556
Jun 28, 2024	52.60	53.20	52.00	53.00	50.94	3,993,110
Jun 27, 2024	51.90	52.90	51.50	52.90	50.85	4,566,950
Jun 26, 2024	52.30	53.30	51.50	51.80	49.79	4,548,210
Jun 25, 2024	53.50	53.60	52.30	52.40	50.37	7,932,895
Jun 24, 2024	52.60	53.60	51.70	53.50	51.42	11,532,555
Jun 21, 2024	52.50	53.30	51.60	52.60	50.56	11,598,172
Jun 20, 2024	53.00	53.20	51.80	52.80	50.75	9,541,136
Jun 19, 2024	51.40	53.00	50.70	52.40	50.37	11,729,450
Jun 18, 2024	50.10	51.40	50.00	50.90	48.93	5,776,127
Jun 17, 2024	49.65	50.00	49.40	49.95	48.01	3,462,845
Jun 14, 2024	49.00	49.70	48.90	49.50	47.58	3,373,463
Jun 13, 2024	48.80	49.15	48.40	49.05	47.15	3,286,130
Jun 12, 2024	48.25	48.70	48.00	48.65	46.76	2,173,257
Jun 11, 2024	48.80	48.80	48.00	48.00	46.14	2,427,370
Jun 7, 2024	48.00	48.90	48.00	48.80	46.91	2,980,092
Jun 6, 2024	48.50	48.55	47.90	48.20	46.33	1,632,140
Jun 5, 2024	48.80	48.90	48.45	48.50	46.62	2,021,167
Jun 4, 2024	48.45	48.75	47.95	48.70	46.81	3,163,614
Jun 3, 2024	48.45	48.55	48.15	48.30	46.43	2,153,210
May 31, 2024	47.55	48.20	47.45	48.20	46.33	2,633,573
May 30, 2024	47.55	47.60	47.25	47.35	45.51	1,214,035
May 29, 2024	47.90	47.90	47.50	47.65	45.80	1,918,499
May 28, 2024	47.40	47.95	47.35	47.90	46.04	1,847,183
May 27, 2024	47.25	47.45	46.90	47.30	45.46	2,518,186
May 24, 2024	47.10	47.30	46.55	47.15	45.32	3,659,889
May 23, 2024	47.80	47.80	47.20	47.40	45.56	3,468,131
May 22, 2024	48.20	48.40	48.00	48.15	46.28	2,098,434
May 21, 2024	47.95	48.15	47.35	47.95	46.09	2,683,871
May 20, 2024	48.10	48.90	47.80	48.00	46.14	4,050,898
May 17, 2024	47.25	48.10	47.25	47.95	46.09	2,907,012
May 16, 2024	47.35	47.65	47.05	47.45	45.61	4,457,238
May 15, 2024	47.40	47.65	47.15	47.25	45.42	3,206,475
May 14, 2024	47.55	47.70	47.15	47.30	45.46	3,906,200
May 13, 2024	48.55	48.55	47.30	47.55	45.71	5,375,588
May 10, 2024	47.95	48.75	47.90	48.75	46.86	4,927,813
May 9, 2024	47.60	48.30	47.45	47.55	45.71	4,278,894
May 8, 2024	48.50	48.70	47.65	47.80	45.95	5,803,012
May 7, 2024	48.10	49.05	47.15	48.15	46.28	13,202,891
May 6, 2024	51.10	51.90	48.55	48.55	46.67	29,647,489
May 3, 2024	52.80	54.50	52.30	53.90	51.81	7,541,917
May 2, 2024	51.70	52.80	51.50	52.30	50.27	5,098,214
Apr 30, 2024	51.80	51.80	51.20	51.70	49.69	2,631,237
Apr 29, 2024	51.40	51.80	50.90	51.80	49.79	3,799,625
Apr 26, 2024	51.80	51.90	50.80	51.40	49.41	5,143,487
Apr 25, 2024	51.00	52.40	50.80	51.40	49.41	10,124,574
Apr 24, 2024	50.30	50.80	49.30	50.50	48.54	5,207,747
Apr 23, 2024	50.10	50.30	48.70	49.80	47.87	4,237,725
Apr 22, 2024	50.80	51.70	49.10	49.50	47.58	10,592,888
Apr 19, 2024	49.95	51.70	48.70	50.20	48.25	15,814,751
Apr 18, 2024	48.10	50.90	48.00	49.90	47.96	15,062,674
Apr 17, 2024	47.70	48.50	47.70	48.45	46.57	3,630,985
Apr 16, 2024	48.50	48.50	47.15	47.30	45.46	5,503,250
Apr 15, 2024	49.15	49.60	48.85	48.90	47.00	3,294,934
Apr 12, 2024	49.25	49.80	48.85	49.55	47.63	3,272,691
Apr 11, 2024	50.00	50.00	48.65	49.20	47.29	4,497,379
Apr 10, 2024	49.50	50.00	48.95	49.50	47.58	8,519,081
Apr 9, 2024	47.95	48.90	47.80	48.55	46.67	4,937,396
Apr 8, 2024	48.00	48.20	47.35	47.70	45.85	3,126,941
Apr 3, 2024	46.90	47.80	46.90	47.70	45.85	3,585,146
Apr 2, 2024	46.80	46.95	46.20	46.85	45.03	2,744,646
Apr 1, 2024	47.90	47.95	46.70	46.80	44.98	2,997,287
Mar 29, 2024	47.45	47.65	47.15	47.40	45.56	1,372,000
Mar 28, 2024	47.90	48.00	47.10	47.30	45.46	2,557,188
Mar 27, 2024	45.95	47.90	45.95	47.60	45.75	9,328,270
Mar 26, 2024	45.80	46.90	45.50	45.50	43.73	3,769,810
Mar 25, 2024	45.60	45.85	45.35	45.80	44.02	1,474,347
Mar 22, 2024	46.00	46.00	45.55	45.75	43.97	2,018,492
Mar 21, 2024	45.45	45.85	45.15	45.85	44.07	3,187,445
Mar 20, 2024	45.30	45.85	45.25	45.45	43.69	3,788,042
Mar 19, 2024	44.80	45.60	44.80	45.30	43.54	2,164,896
Mar 18, 2024	44.45	45.00	44.30	44.80	43.06	1,684,297
Mar 15, 2024	44.60	44.65	43.95	44.35	42.63	4,127,184
Mar 14, 2024	45.35	45.60	44.80	44.90	43.16	2,346,590
Mar 13, 2024	44.65	45.45	44.60	45.30	43.54	4,326,249
Mar 12, 2024	45.50	45.50	44.45	44.65	42.92	3,847,314
Mar 11, 2024	45.00	45.70	45.00	45.25	43.49	4,958,774
Mar 8, 2024	44.50	44.80	44.00	44.70	42.97	4,714,922
Mar 7, 2024	44.00	44.25	43.50	44.20	42.49	4,292,242
Mar 6, 2024	44.20	44.70	44.10	44.25	42.53	3,506,403
Mar 5, 2024	43.60	44.10	43.50	43.90	42.20	2,690,469
Mar 4, 2024	43.75	43.80	43.40	43.55	41.86	1,484,581
Mar 1, 2024	43.10	44.10	43.10	43.70	42.00	3,198,165
Feb 29, 2024	42.95	43.15	42.65	42.95	41.28	1,659,968
Feb 27, 2024	42.90	43.10	42.75	42.80	41.14	1,216,730
Feb 26, 2024	42.65	43.05	42.50	42.90	41.24	1,360,283
Feb 23, 2024	42.90	42.90	42.65	42.65	41.00	1,174,490
Feb 22, 2024	43.30	43.30	42.90	42.95	41.28	944,265
Feb 21, 2024	42.80	43.25	42.75	43.25	41.57	1,554,116
Feb 20, 2024	43.05	43.15	42.70	42.70	41.04	1,185,398
Feb 19, 2024	42.35	43.20	42.10	42.90	41.24	1,878,534
Feb 16, 2024	41.95	42.45	41.95	42.25	40.61	1,311,176
Feb 15, 2024	42.00	42.20	41.75	41.90	40.27	1,772,176
Feb 5, 2024	42.10	42.15	41.90	42.00	40.37	670,926
Feb 2, 2024	42.35	42.40	42.15	42.20	40.56	667,291
Feb 1, 2024	42.35	42.75	42.30	42.30	40.66	1,084,845
Jan 31, 2024	41.80	42.55	41.75	42.30	40.66	1,702,442
Jan 30, 2024	42.25	42.35	41.80	41.80	40.18	1,333,300
Jan 29, 2024	42.30	42.50	42.20	42.25	40.61	624,104
Jan 26, 2024	42.05	42.35	41.90	42.30	40.66	639,793
Jan 25, 2024	42.20	42.25	42.05	42.05	40.42	743,015
Jan 24, 2024	42.10	42.35	42.10	42.15	40.51	671,230
Jan 23, 2024	42.20	42.30	42.00	42.10	40.47	795,749
Jan 22, 2024	42.25	42.40	42.00	42.15	40.51	928,552

3703.TW Continental Holdings Corporation

29.65

0.00%

8926.TW Taiwan Cogeneration Corporation

41.20

+0.24%

9945.TW Ruentex Development Co.,Ltd.

42.30

+0.24%

8936.TWO Kuo Toong International Co., Ltd.

53.60

+0.19%

2535.TW Da-Cin Construction Co.,Ltd.

55.00

+0.73%

2514.TW Long Bon International Co.,Ltd

19.05

+0.26%

6691.TW Yankey Engineering Co., Ltd.

476.50

-2.85%

2546.TW Kedge Construction Co., Ltd.

69.70

+0.14%

5536.TWO Acter Group Corporation Limited

455.00

+1.11%

2515.TW BES Engineering Corporation

10.45

+0.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CTCI Corporation (9933.TW)

Related Tickers