CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	121.00	123.50	120.00	123.00	123.00	518,000
2023-11-09	125.00	126.00	120.50	121.50	121.50	1,173,000
2023-11-08	132.50	133.00	125.00	125.00	125.00	1,010,000
2023-11-07	129.50	132.00	128.00	130.50	130.50	597,000
2023-11-06	128.00	132.50	126.50	129.50	129.50	836,000
2023-11-03	136.00	141.50	126.50	127.00	127.00	2,874,000
2023-11-02	129.50	137.00	129.50	135.00	135.00	1,817,000
2023-11-01	128.50	130.50	127.00	128.50	128.50	866,000
2023-10-31	131.00	134.00	126.00	127.50	127.50	1,601,000
2023-10-30	126.50	131.00	125.00	130.50	130.50	1,801,000
2023-10-27	119.50	129.00	117.50	125.00	125.00	2,377,000
2023-10-26	118.00	123.00	117.50	118.00	118.00	1,058,000
2023-10-25	123.00	123.50	114.00	120.00	120.00	2,524,000
2023-10-24	113.00	121.00	111.00	118.00	118.00	1,735,000
2023-10-23	107.00	115.00	107.00	113.00	113.00	1,226,000
2023-10-20	107.00	108.50	105.00	107.50	107.50	487,000
2023-10-19	108.00	110.00	106.00	106.50	106.50	715,000
2023-10-18	106.50	110.00	106.50	108.00	108.00	879,000
2023-10-17	103.50	110.00	103.50	107.50	107.50	1,432,000
2023-10-16	99.800	103.50	99.300	102.00	102.00	361,000
2023-10-13	104.50	104.50	99.900	100.00	100.00	435,000
2023-10-12	101.00	104.50	99.900	103.00	103.00	422,000
2023-10-11	101.00	105.00	99.100	99.500	99.500	696,000
2023-10-06	105.00	105.00	99.200	99.300	99.300	740,000
2023-10-05	105.00	107.00	104.00	104.00	104.00	535,000
2023-10-04	106.50	110.00	103.50	104.50	104.50	2,050,000
2023-10-03	98.500	107.50	97.900	107.50	107.50	1,410,000
2023-10-02	98.300	99.400	97.900	97.900	97.900	244,000
2023-09-28	99.600	99.600	97.100	97.800	97.800	375,000
2023-09-27	94.000	97.900	94.000	97.900	97.900	364,000
2023-09-26	95.300	95.300	94.200	94.200	94.200	179,000
2023-09-25	95.000	96.600	94.400	95.100	95.100	342,000
2023-09-22	91.900	94.600	89.800	94.000	94.000	347,000
2023-09-21	92.300	93.000	89.800	91.200	91.200	302,000
2023-09-20	93.000	94.800	92.000	92.000	92.000	411,000
2023-09-19	97.700	97.800	93.100	93.100	93.100	641,000
2023-09-18	101.00	102.50	97.000	97.000	97.000	1,238,000
2023-09-15	95.000	102.50	94.400	100.50	100.50	1,314,000
2023-09-14	95.600	96.800	94.100	94.500	94.500	459,000
2023-09-13	97.000	98.700	94.000	94.000	94.000	674,000
2023-09-12	98.000	99.100	95.500	95.500	95.500	544,000
2023-09-11	104.50	105.00	96.700	97.800	97.800	886,000
2023-09-08	107.00	109.00	104.00	104.00	104.00	625,000
2023-09-07	111.00	111.50	105.00	105.00	105.00	704,000
2023-09-06	115.00	115.00	110.00	111.00	111.00	569,000
2023-09-05	121.50	122.50	115.00	115.00	115.00	401,000
2023-09-04	123.50	123.50	120.50	120.50	120.50	241,000
2023-09-01	122.00	124.50	121.00	122.50	122.50	469,000
2023-08-31	125.00	125.50	121.00	123.00	123.00	553,000
2023-08-30	120.00	125.00	120.00	123.00	123.00	1,059,000
2023-08-29	116.50	122.50	116.50	118.50	118.50	716,000
2023-08-28	120.00	123.50	116.50	116.50	116.50	1,074,000
2023-08-25	118.50	123.50	115.00	119.00	119.00	1,863,000
2023-08-24	111.00	120.00	109.50	119.50	119.50	2,048,000
2023-08-23	105.50	111.00	105.00	109.50	109.50	669,000
2023-08-22	104.00	112.00	102.50	104.00	104.00	755,000
2023-08-21	97.100	103.50	97.100	102.50	102.50	555,000
2023-08-18	97.900	98.000	94.600	96.800	96.800	368,000
2023-08-17	89.200	96.900	89.200	95.000	95.000	462,000
2023-08-16	85.900	90.800	85.400	89.100	89.100	230,000

← NewerPage 13 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.