CTI Traffic Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 162.00 | 172.50 | 162.00 | 167.50 | 167.50 | 1,199,000 |
| 2024-05-13 | 163.00 | 163.00 | 158.50 | 160.50 | 160.50 | 591,000 |
| 2024-05-10 | 171.00 | 171.00 | 162.50 | 162.50 | 162.50 | 1,093,000 |
| 2024-05-09 | 173.00 | 173.00 | 169.00 | 171.00 | 171.00 | 537,000 |
| 2024-05-08 | 171.00 | 174.00 | 169.50 | 170.50 | 170.50 | 873,000 |
| 2024-05-07 | 169.00 | 170.00 | 161.50 | 169.50 | 169.50 | 1,020,000 |
| 2024-05-06 | 170.00 | 170.00 | 165.50 | 166.00 | 166.00 | 520,000 |
| 2024-05-03 | 177.50 | 179.00 | 166.50 | 167.50 | 167.50 | 1,748,000 |
| 2024-05-02 | 174.00 | 179.00 | 171.00 | 171.00 | 171.00 | 1,158,000 |
| 2024-04-30 | 166.00 | 173.00 | 165.00 | 173.00 | 173.00 | 1,152,000 |
| 2024-04-29 | 168.50 | 170.00 | 165.50 | 166.00 | 166.00 | 454,000 |
| 2024-04-26 | 169.00 | 173.50 | 166.00 | 167.50 | 167.50 | 1,233,000 |
| 2024-04-25 | 159.00 | 171.00 | 156.50 | 166.50 | 166.50 | 1,173,000 |
| 2024-04-24 | 156.50 | 160.00 | 156.50 | 159.00 | 159.00 | 381,000 |
| 2024-04-23 | 157.50 | 159.00 | 155.00 | 155.00 | 155.00 | 309,000 |
| 2024-04-22 | 159.00 | 161.50 | 155.00 | 155.00 | 155.00 | 533,000 |
| 2024-04-19 | 161.50 | 161.50 | 151.00 | 159.00 | 159.00 | 854,000 |
| 2024-04-18 | 155.50 | 167.50 | 155.50 | 161.00 | 161.00 | 942,000 |
| 2024-04-17 | 156.00 | 158.00 | 154.50 | 154.50 | 154.50 | 476,000 |
| 2024-04-16 | 163.00 | 163.00 | 153.50 | 154.50 | 154.50 | 1,016,000 |
| 2024-04-15 | 168.50 | 168.50 | 163.50 | 163.50 | 163.50 | 528,000 |
| 2024-04-12 | 169.00 | 170.50 | 168.50 | 168.50 | 168.50 | 343,000 |
| 2024-04-11 | 170.00 | 173.50 | 167.50 | 168.50 | 168.50 | 568,000 |
| 2024-04-10 | 173.00 | 173.00 | 169.50 | 171.00 | 171.00 | 425,000 |
| 2024-04-09 | 175.00 | 178.00 | 170.50 | 170.50 | 170.50 | 727,000 |
| 2024-04-08 | 170.50 | 174.50 | 169.00 | 172.00 | 172.00 | 711,000 |
| 2024-04-03 | 174.50 | 174.50 | 170.50 | 172.00 | 172.00 | 800,000 |
| 2024-04-02 | 183.00 | 183.00 | 175.50 | 176.50 | 176.50 | 953,000 |
| 2024-04-01 | 171.00 | 184.00 | 170.50 | 181.50 | 181.50 | 1,954,000 |
| 2024-03-29 | 169.00 | 171.00 | 166.00 | 169.50 | 169.50 | 459,000 |
| 2024-03-28 | 173.00 | 173.00 | 168.00 | 168.00 | 168.00 | 473,000 |
| 2024-03-27 | 175.00 | 176.50 | 171.50 | 172.00 | 172.00 | 474,000 |
| 2024-03-26 | 178.00 | 182.00 | 172.50 | 175.00 | 175.00 | 814,000 |
| 2024-03-25 | 179.50 | 185.00 | 175.50 | 178.00 | 178.00 | 1,451,000 |
| 2024-03-22 | 175.00 | 177.50 | 174.00 | 177.50 | 177.50 | 875,000 |
| 2024-03-21 | 173.00 | 177.00 | 170.50 | 173.50 | 173.50 | 1,121,000 |
| 2024-03-20 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 734,554 |
| 2024-03-19 | 167.00 | 174.50 | 166.00 | 171.00 | 171.00 | 1,143,000 |
| 2024-03-18 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 751,975 |
| 2024-03-15 | 159.00 | 161.00 | 153.50 | 156.00 | 156.00 | 722,000 |
| 2024-03-14 | 156.50 | 162.50 | 155.00 | 160.50 | 160.50 | 578,000 |
| 2024-03-13 | 159.50 | 160.00 | 155.00 | 156.50 | 156.50 | 637,000 |
| 2024-03-12 | 154.50 | 159.50 | 153.00 | 158.00 | 158.00 | 1,337,000 |
| 2024-03-11 | 162.00 | 167.00 | 153.50 | 153.50 | 153.50 | 1,747,000 |
| 2024-03-08 | 182.00 | 184.50 | 164.00 | 164.00 | 164.00 | 2,455,000 |
| 2024-03-07 | 188.00 | 188.00 | 179.00 | 182.00 | 182.00 | 1,391,000 |
| 2024-03-06 | 188.00 | 192.00 | 185.50 | 187.50 | 187.50 | 1,535,000 |
| 2024-03-05 | 187.00 | 193.00 | 182.50 | 191.00 | 191.00 | 4,429,000 |
| 2024-03-04 | 177.00 | 187.00 | 176.00 | 187.00 | 187.00 | 6,219,000 |
| 2024-03-01 | 165.00 | 170.00 | 161.00 | 170.00 | 170.00 | 2,151,000 |
| 2024-02-29 | 151.50 | 165.00 | 151.50 | 163.50 | 163.50 | 2,258,000 |
| 2024-02-27 | 155.00 | 158.00 | 151.50 | 152.50 | 152.50 | 665,000 |
| 2024-02-26 | 149.50 | 158.00 | 148.50 | 155.00 | 155.00 | 1,439,000 |
| 2024-02-23 | 148.50 | 150.50 | 148.00 | 148.00 | 148.00 | 380,000 |
| 2024-02-22 | 150.00 | 150.00 | 145.00 | 148.00 | 148.00 | 706,000 |
| 2024-02-21 | 151.00 | 151.50 | 148.50 | 149.00 | 149.00 | 505,000 |
| 2024-02-20 | 151.00 | 152.00 | 149.50 | 150.00 | 150.00 | 464,000 |
| 2024-02-19 | 148.00 | 152.50 | 147.50 | 150.50 | 150.50 | 666,000 |
| 2024-02-16 | 153.00 | 154.00 | 147.50 | 148.00 | 148.00 | 1,276,000 |
| 2024-02-15 | 161.00 | 170.50 | 152.00 | 152.00 | 152.00 | 4,590,000 |
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.