CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	52.500	54.300	52.400	54.100	47.901	922,975
2023-02-15	52.900	54.900	52.000	52.000	46.041	1,253,827
2023-02-14	53.300	55.000	52.400	52.400	46.396	1,087,984
2023-02-13	51.700	54.300	51.600	53.300	47.192	1,430,242
2023-02-10	53.100	53.700	51.200	52.100	46.130	1,697,274
2023-02-09	53.600	56.900	53.100	53.100	47.015	3,384,547
2023-02-08	53.200	54.500	53.200	53.500	47.369	1,391,068
2023-02-07	53.500	55.300	53.200	53.700	47.547	2,861,461
2023-02-06	52.100	56.500	51.600	54.500	48.255	6,855,226
2023-02-03	58.500	59.900	52.300	52.500	46.484	11,683,776
2023-02-02	49.550	54.600	49.200	54.600	48.343	6,191,085
2023-02-01	54.800	54.800	49.050	49.650	43.961	9,529,892
2023-01-31	45.800	49.850	45.800	49.850	44.138	2,548,173
2023-01-30	41.950	45.350	41.550	45.350	40.153	2,643,084
2023-01-17	42.100	43.300	41.250	41.250	36.523	2,784,646
2023-01-16	42.000	43.650	41.600	42.050	37.232	4,002,278
2023-01-13	39.700	43.800	38.700	42.900	37.984	7,320,357
2023-01-12	44.250	44.950	40.200	40.200	35.594	6,926,526
2023-01-11	40.200	44.600	40.150	44.600	39.489	4,184,275
2023-01-10	39.500	41.450	39.400	41.400	36.656	4,212,349
2023-01-09	37.500	40.800	37.000	39.900	35.328	4,421,592
2023-01-06	36.600	38.150	35.500	37.500	33.203	4,940,081
2023-01-05	34.300	37.500	33.850	36.650	32.450	3,409,306
2023-01-04	32.550	35.250	32.100	34.350	30.414	3,029,330
2023-01-03	31.700	32.550	31.700	32.100	28.422	700,437
2022-12-30	32.050	32.350	31.500	31.700	28.068	425,055
2022-12-29	30.500	32.200	30.500	31.650	28.023	968,740
2022-12-28	32.800	32.800	30.800	31.100	27.536	1,543,420
2022-12-27	29.950	31.850	29.750	31.650	28.023	2,101,037
2022-12-26	30.100	30.650	29.650	29.700	26.297	547,043
2022-12-23	29.100	30.350	28.700	30.100	26.651	976,648
2022-12-22	29.350	29.350	28.650	29.100	25.765	248,171
2022-12-21	28.100	29.150	28.100	28.900	25.588	328,621
2022-12-20	28.700	28.750	28.100	28.150	24.924	354,178
2022-12-19	28.800	28.800	28.400	28.500	25.234	394,979
2022-12-16	28.300	30.650	28.050	28.800	25.500	2,261,944
2022-12-15	28.400	29.400	28.400	28.400	25.146	1,197,525
2022-12-14	28.300	28.950	28.100	28.400	25.146	514,733
2022-12-13	30.100	30.250	28.050	28.050	24.836	1,288,417
2022-12-12	30.750	30.750	29.950	29.950	26.518	459,133
2022-12-09	31.500	31.950	30.900	30.950	27.403	443,330
2022-12-08	30.700	32.050	30.600	31.300	27.713	702,273
2022-12-07	30.550	30.900	29.400	30.700	27.182	913,864
2022-12-06	32.000	32.000	30.600	30.600	27.094	648,535
2022-12-05	32.000	32.700	31.800	31.950	28.289	758,530
2022-12-02	31.100	33.700	31.100	31.850	28.200	2,997,857
2022-12-01	31.700	32.000	30.900	30.950	27.403	1,401,201
2022-11-30	31.550	31.800	30.900	31.300	27.713	792,482
2022-11-29	31.000	32.500	30.000	31.250	27.669	1,823,993
2022-11-28	31.300	31.300	30.250	31.000	27.448	438,318
2022-11-25	31.450	31.900	31.050	31.100	27.536	911,602
2022-11-24	30.600	31.550	30.550	30.900	27.359	743,066
2022-11-23	31.300	31.950	30.550	30.550	27.049	1,348,189
2022-11-22	31.100	31.400	30.300	31.250	27.669	1,813,850
2022-11-21	28.850	31.650	28.800	31.550	27.935	5,633,173
2022-11-18	28.200	28.800	27.600	28.800	25.500	1,317,243
2022-11-17	26.350	28.850	26.250	28.250	25.013	1,672,123
2022-11-16	26.900	27.150	26.350	26.350	23.331	513,780
2022-11-15	26.800	27.350	26.400	26.700	23.640	537,951
2022-11-14	26.500	27.150	26.250	27.100	23.995	532,502

← NewerPage 16 of 21 · 1,227 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.