CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	21.000	22.900	21.000	22.900	20.276	2,708,324
2022-08-16	21.050	21.500	20.700	20.850	18.461	1,135,899
2022-08-15	19.750	20.600	19.500	20.450	18.107	1,172,581
2022-08-12	19.800	19.800	19.300	19.450	17.221	180,604
2022-08-11	20.300	20.300	19.450	19.500	17.266	667,760
2022-08-10	19.400	20.250	19.000	19.200	17.000	2,586,751
2022-08-09	19.500	20.300	19.200	19.700	17.443	1,824,130
2022-08-08	19.200	20.350	18.950	19.200	17.000	2,139,971
2022-08-05	19.150	19.600	19.100	19.300	17.088	1,035,010
2022-08-04	18.850	19.500	18.850	19.000	16.823	276,352
2022-08-03	19.100	19.200	18.850	18.850	16.690	166,735
2022-08-02	19.300	19.300	18.900	19.200	17.000	77,443
2022-08-01	19.200	19.350	19.050	19.200	17.000	38,588
2022-07-29	19.250	19.800	18.900	19.250	17.044	333,989
2022-07-28	19.350	19.750	19.100	19.250	17.044	340,630
2022-07-27	18.950	19.500	18.950	19.350	17.133	138,716
2022-07-26	19.000	19.150	18.850	19.000	16.823	86,907
2022-07-25	19.150	19.350	19.000	19.000	16.823	117,264
2022-07-22	19.200	19.500	18.950	19.100	16.911	219,171
2022-07-21	19.600	19.900	19.000	19.200	17.000	423,266
2022-07-20	20.500	20.550	19.500	19.500	17.266	462,001
2022-07-19	21.050	21.150	20.350	20.350	18.018	344,191
2022-07-18	21.500	22.000	21.000	21.050	18.638	414,511
2022-07-15	20.500	21.400	20.200	21.400	18.948	243,297
2022-07-14	20.700	21.450	20.500	20.650	18.284	497,578
2022-07-13	20.400	20.550	20.150	20.550	18.195	217,156
2022-07-12	20.400	20.450	19.600	19.900	17.620	139,870
2022-07-11	20.300	20.900	19.900	20.050	17.753	460,966
2022-07-08	20.000	20.500	19.900	19.950	17.664	253,753
2022-07-07	19.550	20.000	19.550	19.650	17.398	86,126
2022-07-06	20.000	20.300	19.550	19.650	17.398	189,635
2022-07-05	20.450	20.550	19.600	19.800	17.531	580,382
2022-07-04	19.750	20.400	19.750	20.200	17.885	234,836
2022-07-01	19.750	19.850	19.200	19.700	17.443	317,009
2022-06-30	19.950	20.200	19.500	19.600	17.354	489,263
2022-06-29	20.200	20.650	19.700	19.900	17.620	381,534
2022-06-28	19.700	20.550	19.400	20.200	17.885	354,234
2022-06-27	19.700	19.850	19.400	19.650	17.398	260,841
2022-06-24	20.450	21.400	19.050	19.200	17.000	1,072,611
2022-06-23	20.000	20.500	19.700	20.150	17.841	403,139
2022-06-22	19.450	20.000	19.400	19.650	17.398	184,530
2022-06-21	18.700	19.950	18.700	19.650	17.398	398,526
2022-06-20	19.950	19.950	18.550	18.700	16.557	532,506
2022-06-17	19.100	20.200	19.100	19.700	17.443	351,207
2022-06-16	20.500	20.850	19.600	19.650	17.398	535,814
2022-06-15	19.800	20.500	19.300	20.150	17.841	553,131
2022-06-14	20.300	20.450	19.050	19.400	17.177	1,791,259
2022-06-13	20.400	21.550	20.050	20.600	18.239	1,145,729
2022-06-10	20.100	20.650	19.800	20.600	18.239	731,087
2022-06-09	19.850	20.900	19.800	20.450	18.107	612,780
2022-06-08	20.100	20.350	20.000	20.100	17.797	726,446
2022-06-07	20.400	21.350	20.250	20.250	17.930	1,358,558
2022-06-06	21.050	21.050	19.750	20.000	17.708	1,669,737
2022-06-02	21.800	22.850	20.700	21.050	18.638	9,175,765
2022-06-01	19.700	21.200	19.500	21.200	18.771	4,689,058
2022-05-31	19.000	19.650	19.000	19.300	17.088	1,363,770
2022-05-30	20.300	21.500	19.000	19.000	16.823	7,040,758
2022-05-27	17.850	19.550	17.650	19.550	17.310	2,841,272
2022-05-26	17.700	18.100	17.650	17.800	15.760	170,604
2022-05-25	17.350	18.200	17.200	17.800	15.760	432,323

← NewerPage 18 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.