CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	84.500	86.800	83.600	86.500	86.500	190,000
2023-08-14	84.100	86.400	82.800	83.200	83.200	260,000
2023-08-11	84.500	87.700	84.000	85.500	85.500	253,000
2023-08-10	85.500	90.200	82.800	84.200	84.200	913,000
2023-08-09	87.802	89.576	84.698	85.141	84.999	755,452
2023-08-08	86.915	87.358	83.988	84.609	84.468	310,073
2023-08-07	83.190	87.979	82.037	85.496	85.354	520,923
2023-08-04	92.500	94.700	91.500	93.200	82.520	274,602
2023-08-02	96.000	96.900	91.500	92.800	82.166	788,695
2023-08-01	99.000	99.200	95.000	96.100	85.088	501,028
2023-07-31	101.50	101.50	96.100	97.900	86.682	644,342
2023-07-28	103.00	103.00	96.600	98.200	86.947	1,109,334
2023-07-27	103.00	105.50	101.50	103.00	91.197	478,510
2023-07-26	100.50	110.50	100.00	102.00	90.312	1,031,213
2023-07-25	111.00	111.50	103.00	103.00	91.197	1,823,155
2023-07-24	128.00	135.00	113.50	113.50	100.49	3,680,574
2023-07-21	115.00	128.00	114.00	126.00	111.56	1,160,741
2023-07-20	113.00	117.00	112.50	116.50	103.15	271,449
2023-07-19	110.50	115.50	110.50	113.00	100.05	245,070
2023-07-18	115.00	118.50	109.50	112.00	99.166	505,120
2023-07-17	110.00	117.50	110.00	116.00	102.71	398,871
2023-07-14	108.00	111.00	108.00	111.00	98.281	311,432
2023-07-13	115.50	115.50	109.50	109.50	96.952	531,272
2023-07-12	116.50	117.00	114.00	114.50	101.38	330,723
2023-07-11	117.00	117.00	115.00	115.50	102.26	275,238
2023-07-10	116.50	117.50	114.00	115.50	102.26	387,148
2023-07-07	118.00	118.00	114.00	115.50	102.26	557,880
2023-07-06	115.00	118.50	112.50	116.00	102.71	1,135,300
2023-07-05	128.00	128.50	116.50	116.50	103.15	4,354,674
2023-07-04	116.50	129.00	116.00	129.00	114.22	4,615,299
2023-07-03	115.00	121.50	112.00	117.50	104.04	6,914,652
2023-06-30	103.00	110.50	97.100	110.50	97.838	8,466,005
2023-06-29	89.900	100.50	89.700	100.50	88.984	4,450,271
2023-06-28	84.100	91.600	83.600	91.600	81.104	2,586,375
2023-06-27	84.000	84.700	83.200	83.300	73.755	355,628
2023-06-26	84.900	84.900	83.100	84.000	74.374	409,731
2023-06-21	88.500	95.800	82.900	84.000	74.374	5,683,772
2023-06-20	85.600	89.400	84.400	87.100	77.119	1,408,112
2023-06-19	81.900	86.500	81.300	85.600	75.791	786,891
2023-06-16	82.600	83.300	81.700	81.900	72.515	229,257
2023-06-15	84.700	84.700	81.900	82.200	72.781	421,236
2023-06-14	88.000	88.500	83.300	83.600	74.020	1,192,024
2023-06-13	82.300	87.300	82.100	86.900	76.942	1,258,855
2023-06-12	83.600	83.600	81.500	82.200	72.781	199,403
2023-06-09	81.500	82.700	80.500	82.700	73.223	168,968
2023-06-08	82.500	82.500	80.800	80.900	71.630	302,354
2023-06-07	83.600	83.900	81.700	82.100	72.692	289,365
2023-06-06	82.900	83.000	80.400	82.300	72.869	346,526
2023-06-05	82.100	84.100	81.000	81.700	72.338	391,995
2023-06-02	82.400	82.900	81.500	81.500	72.161	241,127
2023-06-01	83.700	83.700	82.000	82.400	72.958	270,363
2023-05-31	82.500	83.900	81.100	83.900	74.286	358,495
2023-05-30	85.400	86.600	82.400	82.500	73.046	643,048
2023-05-29	84.900	89.800	84.400	85.400	75.614	1,618,560
2023-05-26	84.000	84.500	83.500	84.400	74.729	198,042
2023-05-25	83.800	83.800	83.000	83.200	73.666	148,574
2023-05-24	81.300	83.200	81.300	83.000	73.489	197,625
2023-05-23	81.300	81.500	81.300	81.500	72.161	124,813
2023-05-22	80.200	81.100	80.000	80.800	71.541	77,018
2023-05-19	81.100	81.300	80.500	80.600	71.364	116,512

← NewerPage 14 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.