CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	82.400	82.400	81.100	81.200	71.895	87,520
2023-05-17	81.500	82.500	81.300	81.900	72.515	121,361
2023-05-16	81.700	82.200	80.500	81.000	71.718	159,763
2023-05-15	80.300	81.300	79.400	80.900	71.630	230,288
2023-05-12	78.500	80.900	77.000	80.300	71.098	995,634
2023-05-11	80.600	82.600	78.100	78.100	69.151	1,532,447
2023-05-10	80.600	83.400	80.000	83.200	73.666	619,122
2023-05-09	82.500	82.500	79.700	80.600	71.364	910,873
2023-05-08	83.000	83.500	81.600	82.400	72.958	595,288
2023-05-05	81.500	83.100	80.500	81.500	72.161	1,032,308
2023-05-04	89.100	91.600	81.200	81.700	72.338	4,254,426
2023-05-03	84.300	90.800	84.100	88.600	78.447	3,265,096
2023-05-02	83.900	86.900	83.800	84.800	75.083	1,427,082
2023-04-28	78.700	85.200	78.700	83.800	74.197	1,945,413
2023-04-27	79.300	79.500	77.100	78.300	69.328	699,086
2023-04-26	78.700	80.000	75.800	79.300	70.213	1,298,330
2023-04-25	82.300	84.800	79.400	79.600	70.479	1,373,255
2023-04-24	81.800	84.000	81.500	83.100	73.578	477,280
2023-04-21	82.500	84.600	78.400	81.400	72.072	2,557,538
2023-04-20	84.100	85.000	80.800	81.500	72.161	1,716,300
2023-04-19	82.600	86.000	82.600	83.900	74.286	1,676,527
2023-04-18	84.300	91.800	82.600	82.600	73.135	4,252,607
2023-04-17	81.600	84.900	81.600	83.900	74.286	1,089,716
2023-04-14	82.800	83.500	80.800	81.600	72.250	1,101,556
2023-04-13	82.500	83.500	80.200	82.600	73.135	1,252,389
2023-04-12	82.400	83.600	82.000	82.400	72.958	978,800
2023-04-11	83.900	84.200	80.400	82.100	72.692	1,924,480
2023-04-10	88.500	89.400	83.400	83.400	73.843	8,185,451
2023-04-07	78.000	85.800	78.000	85.800	75.968	5,537,048
2023-04-06	75.600	78.500	75.600	78.000	69.062	570,962
2023-03-31	78.000	79.400	76.200	76.200	67.468	1,080,195
2023-03-30	74.800	77.800	74.800	77.000	68.177	763,387
2023-03-29	73.300	77.900	73.300	74.800	66.229	1,596,621
2023-03-28	74.500	74.900	71.500	73.700	65.255	2,092,161
2023-03-27	78.000	78.200	75.000	75.000	66.406	676,443
2023-03-24	77.900	78.700	77.200	77.500	68.619	665,887
2023-03-23	79.000	79.800	77.500	77.900	68.973	770,411
2023-03-22	82.500	82.500	78.400	79.000	69.947	1,505,134
2023-03-21	82.500	86.300	78.200	79.300	70.213	4,957,484
2023-03-20	78.800	86.700	78.300	81.800	72.427	5,591,008
2023-03-17	77.000	78.900	76.300	78.900	69.859	1,585,182
2023-03-16	78.000	78.700	73.500	75.300	66.671	2,369,350
2023-03-15	78.100	80.600	77.800	77.800	68.885	2,111,090
2023-03-14	78.700	80.000	77.200	77.200	68.354	2,046,631
2023-03-13	78.500	80.000	74.000	80.000	70.833	2,465,440
2023-03-10	77.200	79.000	75.600	78.500	69.505	1,629,005
2023-03-09	79.600	81.900	78.000	78.200	69.239	2,372,809
2023-03-08	77.700	79.500	77.300	79.500	70.390	1,699,257
2023-03-07	78.500	82.800	77.500	77.500	68.619	4,138,477
2023-03-06	77.000	79.500	75.500	78.600	69.593	2,817,428
2023-03-03	78.100	79.800	74.800	76.300	67.557	3,563,050
2023-03-02	75.200	81.000	75.200	78.000	69.062	6,581,643
2023-03-01	71.000	78.900	70.900	75.200	66.583	7,148,325
2023-02-24	77.000	77.600	71.800	71.800	63.572	9,714,642
2023-02-23	67.700	73.700	67.700	73.700	65.255	4,507,810
2023-02-22	68.400	71.000	67.000	67.000	59.323	12,518,798
2023-02-21	61.800	66.900	61.100	66.900	59.234	5,957,408
2023-02-20	56.200	60.900	55.100	60.900	53.922	3,656,788
2023-02-17	54.100	55.600	53.300	55.400	49.052	2,427,210
2023-02-16	52.500	54.300	52.400	54.100	47.901	922,975

← NewerPage 15 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.