CTI Traffic Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 156.00 | 165.50 | 156.00 | 165.00 | 165.00 | 1,166,000 |
| 2024-08-06 | 155.50 | 158.50 | 143.00 | 154.00 | 154.00 | 1,315,000 |
| 2024-08-05 | 159.00 | 162.00 | 149.50 | 149.50 | 149.50 | 1,174,000 |
| 2024-08-02 | 165.50 | 171.50 | 165.00 | 166.00 | 166.00 | 690,000 |
| 2024-08-01 | 169.00 | 172.50 | 168.00 | 171.50 | 171.50 | 976,000 |
| 2024-07-31 | 168.50 | 173.00 | 167.50 | 168.00 | 168.00 | 823,000 |
| 2024-07-30 | 165.00 | 168.00 | 162.50 | 167.50 | 167.50 | 493,000 |
| 2024-07-29 | 165.50 | 168.00 | 163.50 | 165.00 | 165.00 | 1,137,000 |
| 2024-07-26 | 157.50 | 164.00 | 155.00 | 164.00 | 164.00 | 617,000 |
| 2024-07-25 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2024-07-24 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0 |
| 2024-07-23 | 158.50 | 160.00 | 157.00 | 159.50 | 159.50 | 297,000 |
| 2024-07-22 | 157.50 | 160.00 | 150.00 | 156.00 | 156.00 | 755,000 |
| 2024-07-19 | 160.00 | 160.50 | 157.50 | 157.50 | 157.50 | 514,000 |
| 2024-07-18 | 163.50 | 164.00 | 160.00 | 160.00 | 160.00 | 447,000 |
| 2024-07-17 | 161.00 | 164.50 | 161.00 | 163.00 | 163.00 | 334,000 |
| 2024-07-16 | 161.50 | 162.50 | 160.00 | 160.50 | 160.50 | 317,000 |
| 2024-07-15 | 162.50 | 163.00 | 160.00 | 160.00 | 160.00 | 313,000 |
| 2024-07-12 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | 363,000 |
| 2024-07-11 | 163.00 | 164.50 | 161.00 | 161.00 | 161.00 | 506,000 |
| 2024-07-10 | 162.00 | 165.00 | 162.00 | 162.50 | 162.50 | 352,000 |
| 2024-07-09 | 164.50 | 165.00 | 162.00 | 163.00 | 163.00 | 691,000 |
| 2024-07-08 | 166.00 | 166.00 | 162.50 | 164.00 | 164.00 | 940,000 |
| 2024-07-05 | 167.00 | 169.00 | 165.50 | 166.00 | 166.00 | 638,000 |
| 2024-07-04 | 175.50 | 177.50 | 165.00 | 167.00 | 167.00 | 1,881,000 |
| 2024-07-03 | 174.00 | 177.50 | 173.50 | 175.00 | 175.00 | 527,000 |
| 2024-07-02 | 178.00 | 182.00 | 173.50 | 173.50 | 173.50 | 1,149,000 |
| 2024-07-01 | 175.50 | 177.00 | 173.50 | 176.00 | 176.00 | 732,000 |
| 2024-06-28 | 170.00 | 176.00 | 170.00 | 174.50 | 174.50 | 1,006,000 |
| 2024-06-27 | 172.00 | 176.50 | 169.00 | 169.00 | 169.00 | 1,147,000 |
| 2024-06-26 | 165.00 | 176.50 | 165.00 | 175.00 | 175.00 | 1,953,000 |
| 2024-06-25 | 164.00 | 167.50 | 162.00 | 165.00 | 165.00 | 481,000 |
| 2024-06-24 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | 297,000 |
| 2024-06-21 | 165.00 | 168.00 | 164.00 | 166.00 | 166.00 | 543,000 |
| 2024-06-20 | 164.00 | 165.50 | 164.00 | 164.00 | 164.00 | 314,000 |
| 2024-06-19 | 165.50 | 166.50 | 162.50 | 164.00 | 164.00 | 655,000 |
| 2024-06-18 | 169.50 | 169.50 | 163.50 | 164.00 | 164.00 | 1,048,000 |
| 2024-06-17 | 173.50 | 173.50 | 167.00 | 167.00 | 167.00 | 1,405,000 |
| 2024-06-14 | 181.00 | 184.50 | 173.00 | 173.50 | 173.50 | 1,854,000 |
| 2024-06-13 | 171.50 | 185.50 | 171.50 | 181.00 | 181.00 | 4,634,000 |
| 2024-06-12 | 170.00 | 170.00 | 167.00 | 169.50 | 169.50 | 640,000 |
| 2024-06-11 | 167.00 | 169.50 | 165.50 | 169.00 | 169.00 | 1,186,000 |
| 2024-06-07 | 160.50 | 170.00 | 156.00 | 167.00 | 167.00 | 2,843,000 |
| 2024-06-06 | 164.00 | 165.50 | 160.50 | 160.50 | 160.50 | 787,000 |
| 2024-06-05 | 159.50 | 164.00 | 159.50 | 162.00 | 162.00 | 664,000 |
| 2024-06-04 | 158.00 | 165.00 | 157.00 | 159.50 | 159.50 | 762,000 |
| 2024-06-03 | 158.50 | 159.50 | 153.50 | 158.00 | 158.00 | 657,000 |
| 2024-05-31 | 161.50 | 163.00 | 155.50 | 156.50 | 156.50 | 868,000 |
| 2024-05-30 | 161.00 | 162.50 | 158.00 | 161.50 | 161.50 | 802,000 |
| 2024-05-29 | 166.50 | 171.00 | 161.00 | 161.00 | 161.00 | 1,625,000 |
| 2024-05-28 | 163.00 | 164.50 | 162.50 | 163.00 | 163.00 | 254,000 |
| 2024-05-27 | 162.50 | 165.00 | 161.00 | 161.50 | 161.50 | 463,000 |
| 2024-05-24 | 162.50 | 164.00 | 160.50 | 161.50 | 161.50 | 738,000 |
| 2024-05-23 | 168.50 | 170.50 | 163.00 | 163.00 | 163.00 | 1,013,000 |
| 2024-05-22 | 166.50 | 169.50 | 163.50 | 167.50 | 167.50 | 880,000 |
| 2024-05-21 | 167.00 | 169.50 | 164.50 | 164.50 | 164.50 | 531,000 |
| 2024-05-20 | 164.00 | 167.50 | 161.00 | 165.50 | 165.50 | 943,000 |
| 2024-05-17 | 166.50 | 166.50 | 163.00 | 163.50 | 163.50 | 362,000 |
| 2024-05-16 | 165.50 | 170.50 | 165.00 | 165.00 | 165.00 | 616,000 |
| 2024-05-15 | 168.00 | 171.00 | 165.00 | 165.00 | 165.00 | 602,000 |
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.