CTI Traffic Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.300	22.300	21.300	21.600	21.600	113,802
2026-10-19	21.700	22.450	21.700	22.100	22.100	121,431
2026-10-16	22.100	22.400	22.100	22.100	22.100	138,670
2026-10-15	22.250	22.250	21.700	22.100	22.100	72,002
2026-10-14	21.600	22.250	21.500	22.100	22.100	91,000
2026-10-13	21.850	22.000	21.600	21.700	21.700	219,800
2026-10-12	22.250	22.450	21.800	21.800	21.800	207,141
2026-10-08	21.750	23.450	21.750	22.300	22.300	171,030
2026-10-07	21.650	22.200	21.600	21.750	21.750	263,070
2026-10-06	21.800	21.900	20.900	21.650	21.650	135,400
2026-10-05	22.050	22.400	21.700	21.800	21.800	127,400
2026-10-02	22.000	22.850	21.950	22.200	22.200	184,400
2026-10-01	22.700	22.700	21.500	21.500	21.500	144,007
2026-09-30	21.700	22.000	21.700	21.800	21.800	65,000
2026-09-29	22.300	22.350	21.700	21.750	21.750	94,000
2026-09-24	21.250	22.550	21.250	22.450	22.450	143,053
2026-09-23	21.350	21.500	21.250	21.250	21.250	280,000
2026-09-22	21.350	22.000	21.150	21.350	21.350	126,012
2026-09-21	21.900	22.150	21.000	21.050	21.050	463,200
2026-09-18	21.950	22.000	21.400	21.400	21.400	219,060
2026-09-17	21.800	21.950	21.300	21.950	21.950	89,000
2026-09-16	20.950	22.250	20.950	21.400	21.400	47,649
2026-09-15	21.300	21.650	21.000	21.100	21.100	56,351
2026-09-14	21.500	22.150	21.350	21.400	21.400	30,106
2026-09-11	21.100	22.000	21.000	21.800	21.800	76,178
2026-09-10	22.750	22.750	22.150	22.200	22.200	28,000
2026-09-09	22.200	22.550	22.100	22.150	22.150	46,001
2026-09-08	22.250	22.600	22.150	22.150	22.150	41,000
2026-09-07	22.600	22.600	22.000	22.450	22.450	49,100
2026-09-04	22.400	22.900	22.400	22.800	22.800	41,000
2026-09-03	22.650	22.700	22.000	22.000	22.000	58,200
2026-09-02	22.750	23.050	22.400	22.650	22.650	76,000
2026-09-01	22.800	22.800	22.000	22.100	22.100	128,200
2026-08-31	23.400	23.400	22.350	22.500	22.500	110,800
2026-08-28	23.200	23.550	23.000	23.000	23.000	120,000
2026-08-27	23.900	23.900	23.450	23.450	23.450	66,201
2026-08-26	24.200	24.400	23.750	24.150	24.150	60,001
2026-08-25	23.000	24.200	22.900	24.200	24.200	57,030
2026-08-24	22.300	23.850	22.300	23.000	23.000	124,119
2026-08-21	24.050	24.050	23.000	23.000	23.000	103,681
2026-08-20	24.450	24.450	24.150	24.150	24.150	27,000
2026-08-19	25.600	25.600	24.300	24.300	24.300	61,000
2026-08-18	25.000	25.000	24.250	24.450	24.450	89,000
2026-08-17	24.950	24.950	24.400	24.800	24.800	48,002
2026-08-14	25.500	25.500	24.700	24.950	24.950	45,000
2026-08-13	26.050	26.050	25.250	25.500	25.500	91,107
2026-08-12	27.300	27.300	25.950	26.000	26.000	229,551
2026-08-11	27.100	27.450	25.650	27.200	27.200	263,800
2026-08-10	26.700	28.000	26.700	27.100	27.100	222,302
2026-08-07	27.000	27.000	25.650	26.500	26.500	184,366
2026-08-06	24.300	26.650	23.800	26.350	26.350	286,400
2026-08-05	24.900	24.900	24.200	24.600	24.600	120,000
2026-08-04	24.450	24.700	23.300	24.250	24.250	217,004
2026-08-03	23.000	24.500	23.000	23.250	23.250	283,042
2026-07-31	21.750	23.000	21.750	22.350	22.350	134,000
2026-07-30	21.600	22.000	21.100	21.750	21.750	190,020
2026-07-29	21.400	21.950	20.500	21.100	21.100	267,002
2026-07-28	22.050	22.200	21.750	21.850	21.850	133,000
2026-07-27	22.500	22.550	22.000	22.550	22.550	110,004
2026-07-24	22.650	22.850	21.650	22.050	22.050	115,000

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.6090 TWD
2025-07-01	1.2000 TWD
2024-09-03	0.9386 TWD
2023-08-10	0.1598 TWD
2021-08-27	0.2000 TWD
2019-09-03	0.1498 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.