CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	161.00	164.50	155.00	157.00	157.00	1,188,000
2024-02-02	158.50	158.50	152.50	154.00	154.00	854,000
2024-02-01	160.00	161.50	156.50	156.50	156.50	661,000
2024-01-31	163.00	163.00	160.00	160.00	160.00	541,000
2024-01-30	163.50	166.50	162.00	162.50	162.50	1,084,000
2024-01-29	159.00	166.00	159.00	164.00	164.00	1,022,000
2024-01-26	159.50	161.00	156.50	158.50	158.50	504,000
2024-01-25	165.50	166.00	159.50	159.50	159.50	883,000
2024-01-24	160.50	168.00	160.00	164.00	164.00	1,190,000
2024-01-23	162.00	163.50	159.50	159.50	159.50	475,000
2024-01-22	161.50	163.00	159.00	161.50	161.50	625,000
2024-01-19	165.00	165.00	160.00	160.00	160.00	546,000
2024-01-18	164.50	167.00	161.50	161.50	161.50	927,000
2024-01-17	167.00	167.50	161.50	163.00	163.00	989,000
2024-01-16	161.00	170.00	160.50	166.50	166.50	2,130,000
2024-01-15	150.50	163.00	150.50	163.00	163.00	2,068,783
2024-01-12	151.00	153.50	148.50	148.50	148.50	896,000
2024-01-11	147.50	151.00	146.50	150.50	150.50	1,045,000
2024-01-10	145.50	150.00	144.00	148.50	148.50	2,117,000
2024-01-09	167.00	167.50	150.00	150.00	150.00	3,159,000
2024-01-08	168.00	171.00	166.00	166.50	166.50	1,036,000
2024-01-05	167.00	172.00	166.00	166.50	166.50	963,000
2024-01-04	167.50	172.50	165.00	166.50	166.50	1,078,000
2024-01-03	172.00	175.00	167.00	167.00	167.00	1,045,000
2024-01-02	164.50	174.00	163.00	172.00	172.00	1,444,000
2023-12-29	166.00	167.00	164.50	164.50	164.50	362,000
2023-12-28	167.00	169.50	162.00	165.00	165.00	995,000
2023-12-27	171.00	172.50	167.00	167.00	167.00	809,000
2023-12-26	170.50	172.00	165.50	171.00	171.00	1,190,000
2023-12-25	174.00	178.00	170.00	170.00	170.00	1,472,000
2023-12-22	172.50	176.00	170.00	172.00	172.00	984,000
2023-12-21	169.00	176.50	169.00	172.00	172.00	1,156,000
2023-12-20	170.00	178.50	167.00	172.50	172.50	1,980,000
2023-12-19	172.50	173.50	167.50	171.50	171.50	1,186,000
2023-12-18	172.00	174.00	168.50	171.50	171.50	1,515,000
2023-12-15	167.00	177.50	167.00	172.00	172.00	3,432,000
2023-12-14	168.50	171.00	157.50	166.00	166.00	3,315,000
2023-12-13	156.00	171.00	156.00	166.00	166.00	3,154,000
2023-12-12	151.50	158.50	151.50	156.00	156.00	1,410,000
2023-12-11	151.50	153.50	150.00	152.50	152.50	337,000
2023-12-08	150.00	154.00	148.00	151.50	151.50	969,000
2023-12-07	159.00	163.00	146.50	149.00	149.00	3,082,000
2023-12-06	153.00	156.50	151.00	155.50	155.50	924,000
2023-12-05	148.00	153.50	148.00	152.50	152.50	920,000
2023-12-04	158.00	159.50	148.00	148.00	148.00	1,505,000
2023-12-01	155.00	158.50	153.50	157.50	157.50	1,050,000
2023-11-30	156.00	156.00	152.00	153.00	153.00	469,000
2023-11-29	153.50	157.00	153.00	154.00	154.00	1,028,000
2023-11-28	149.00	156.00	149.00	153.50	153.50	1,098,000
2023-11-27	152.50	155.00	146.00	148.50	148.50	1,140,000
2023-11-24	151.50	154.00	149.50	153.50	153.50	1,123,000
2023-11-23	150.50	154.50	146.50	150.00	150.00	2,082,000
2023-11-22	145.00	152.00	144.00	150.50	150.50	1,677,000
2023-11-21	139.50	150.00	138.00	146.00	146.00	3,183,000
2023-11-20	142.00	144.50	137.50	138.00	138.00	1,499,000
2023-11-17	138.50	143.50	131.50	141.00	141.00	3,689,000
2023-11-16	132.50	139.50	131.50	139.00	139.00	1,750,000
2023-11-15	129.00	133.50	129.00	133.50	133.50	1,001,000
2023-11-14	127.50	131.50	124.00	128.50	128.50	1,636,000
2023-11-13	127.00	128.50	123.50	126.00	126.00	1,015,000

← NewerPage 12 of 21 · 1,226 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.