TWSE · 9933 · stock

CTCI Corporation (9933) stock price history

Every TWSE trading session of CTCI Corporation from Jan 4, 2000 to Nov 13, 2026: 6,544 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9933 data, free keyYear by year table

9933 adjusted close, 2000 to 2026

9933CTCI Corporation
NT$51.60+69.4% over one year
20052010201520202025
NT$51.60
All time high, 2026
NT$52.60
52 week high, NT$28.15 low
6,544
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9933 key facts

  • CTCI Corporation (9933) closed at NT$51.60 on Nov 13, 2026 on TWSE.
  • 9933's all time high close is NT$51.60, set on Nov 13, 2026; its all time low close is NT$1.60 on Jul 16, 2001.
  • 9933's 52 week range is NT$28.15 to NT$52.60.
  • 9933 returned +69.4% over the year to Nov 13, 2026 and +90.9% over five years.
  • Over ten years 9933 returned +91%, +6.7% a year compounded.
  • 9933's deepest drawdown was -64.8% from Feb 17, 2000 to Jul 16, 2001.
  • DataCedar holds 6,544 daily sessions of 9933 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9933 price chart, 2000 to 2026

9933 adjusted close, Jan 4, 2000 to Nov 13, 2026NT$1.79NT$5.49NT$16.83NT$51.60200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9933 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+22.0%
3 months+27.1%
6 months+45.7%
Year to date+71.6%
1 year+69.4%
3 years+48.1%
5 years+90.9%
10 years+91.1%
Since Jan 4, 2000+1,812%
Compound annual growth, 26.9 years+11.6%

9933 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$51.60 on Nov 13, 2026
All time low close
NT$1.60 on Jul 16, 2001
52 week high
NT$52.60 on Nov 11, 2026
52 week low
NT$28.15 on Mar 9, 2026
Deepest drawdown
-64.8% from Feb 17, 2000 to Jul 16, 2001, recovered Dec 9, 2002
Best single session
+14.1% on Nov 17, 2008
Worst single session
-11.7% on Sep 18, 2000
Volatility, 1 year annualised
37.0%
Sessions closing higher, 1 year
47%
Growth of 1 since 2000
19.1×
Best calendar year
2006, +133%
Worst calendar year
2015, -27%

9933 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$29.78NT$52.60NT$28.15NT$51.60+73.5%1.1B207
2025NT$32.74NT$36.75NT$21.04NT$29.74-8.8%1.3B242
2024NT$34.27NT$45.79NT$32.61NT$32.61-4.7%844.7M242
2023NT$32.42NT$36.38NT$31.10NT$34.23+5.5%460.8M239
2022NT$27.47NT$38.54NT$27.25NT$32.46+18.5%790.9M246
2021NT$26.68NT$28.98NT$24.35NT$27.40+2.8%435.4M242
2020NT$25.36NT$28.81NT$16.99NT$26.65+5.8%644.6M243
2019NT$27.95NT$30.85NT$23.44NT$25.19-9.9%300.4M237
2018NT$26.64NT$32.32NT$25.64NT$27.95+5.2%322.6M239
2017NT$27.33NT$30.49NT$25.31NT$26.58-2.5%289.1M234
2016NT$19.00NT$28.98NT$18.41NT$27.25+42.8%543.4M238
2015NT$25.61NT$28.21NT$17.59NT$19.08-26.7%450M243
2014NT$23.62NT$27.75NT$19.41NT$26.02+10.2%370.9M235
2013NT$26.75NT$30.47NT$20.68NT$23.62-11.6%481.1M237
2012NT$18.41NT$32.33NT$17.75NT$26.70+46.1%590.5M241
2011NT$13.68NT$18.66NT$12.91NT$18.28+34.6%373.6M247
2010NT$12.84NT$15.14NT$11.98NT$13.58+6.4%393.8M250
2009NT$8.33NT$13.36NT$7.27NT$12.76+53.2%3.5B249
2008NT$7.65NT$9.76NT$6.28NT$8.33+8.9%14B243
2007NT$9.31NT$10.41NT$6.22NT$7.65-17.8%2.2B242
2006NT$3.95NT$9.44NT$3.74NT$9.31+133.4%15.2B248
2005NT$5.35NT$5.43NT$3.58NT$3.99-25.4%3.3B258
2004NT$6.78NT$7.77NT$3.79NT$5.35-20.9%11.5B250
2003NT$4.34NT$7.06NT$3.89NT$6.76+55.7%9.3B247
2002NT$2.26NT$5.23NT$2.23NT$4.34+91.7%38.1B252
2001NT$2.16NT$2.85NT$1.60NT$2.26+5.0%708.3M243
2000NT$2.65NT$4.78NT$1.75NT$2.16n/a55.9B250

9933 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$51.60+13.9%
October 2026NT$45.30+11.3%
September 2026NT$40.70+4.4%
August 2026NT$38.98+14.9%
July 2026NT$33.92-15.8%
June 2026NT$40.27+5.5%
May 2026NT$38.16+7.9%
April 2026NT$35.37+3.7%
March 2026NT$34.12+13.3%
February 2026NT$30.12+1.0%
January 2026NT$29.83+0.3%
December 2025NT$29.74-7.5%

About the 9933 data

Daily bars. 6,544 sessions from Jan 4, 2000 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A9933/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9928 China Television Company, Ltd.
  • 9929 Choice Development, Inc.
  • 9930 CHC Resources Corporation
  • 9931 Hsin Kao Gas Co.,Ltd.
  • 9934 Globe Union Industrial Corp.
  • 9935 Ching Feng Home Fashions Co.,Ltd
  • 9937 National Petroleum Co., Ltd.
  • 9938 Taiwan Paiho Limited

Common questions

9933 share price history

Start with any symbol.

Start free