CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.500	22.550	21.900	22.300	22.300	93,400
2026-07-22	22.150	22.150	21.800	21.950	21.950	85,000
2026-07-21	23.350	23.400	22.000	22.000	22.000	110,054
2026-07-20	21.850	23.350	21.000	22.250	22.250	160,090
2026-07-17	22.050	22.150	21.350	21.950	21.950	452,003
2026-07-16	22.500	23.950	22.300	22.350	22.350	194,075
2026-07-15	23.000	23.000	22.100	22.750	22.750	195,600
2026-07-14	23.650	23.650	22.050	22.050	22.050	306,001
2026-07-13	23.750	23.850	23.400	23.450	23.450	102,000
2026-07-10	23.500	23.500	23.500	23.500	23.500	0
2026-07-09	23.600	23.900	23.500	23.500	23.500	156,092
2026-07-08	24.800	24.800	23.600	23.650	23.650	406,010
2026-07-07	25.400	25.400	24.750	24.900	24.900	121,005
2026-07-06	27.200	27.200	25.050	25.400	25.400	92,102
2026-07-03	25.500	25.850	25.500	25.550	25.550	131,186
2026-07-02	24.700	25.750	24.300	25.500	25.500	156,001
2026-07-01	25.650	25.650	24.500	24.700	24.700	190,003
2026-06-30	25.650	25.800	25.300	25.550	24.941	91,400
2026-06-29	25.350	25.750	25.200	25.300	24.697	148,090
2026-06-26	26.150	26.150	25.000	25.000	24.404	294,024
2026-06-25	26.600	26.600	26.050	26.050	25.429	150,347
2026-06-24	26.000	26.600	26.000	26.500	26.500	139,000
2026-06-23	26.500	26.850	26.150	26.200	26.200	235,002
2026-06-22	27.100	27.200	26.500	26.600	26.600	282,002
2026-06-18	26.650	27.900	26.550	27.100	27.100	195,002
2026-06-17	26.150	26.900	26.150	26.550	26.550	135,800
2026-06-16	26.900	27.000	26.200	26.200	26.200	145,006
2026-06-15	27.450	27.450	26.800	26.800	26.800	261,046
2026-06-12	27.350	28.350	26.400	27.250	27.250	464,031
2026-06-11	26.150	26.800	25.900	26.000	26.000	347,089
2026-06-10	28.000	28.000	27.000	27.000	27.000	241,250
2026-06-09	28.300	28.450	27.400	28.000	28.000	206,014
2026-06-08	26.300	27.550	25.750	26.900	26.900	343,199
2026-06-05	28.750	28.850	28.000	28.250	28.250	263,020
2026-06-04	28.550	28.600	28.250	28.250	28.250	222,010
2026-06-03	28.350	28.850	28.250	28.500	28.500	238,602
2026-06-02	28.500	28.500	27.900	28.050	28.050	316,474
2026-06-01	28.250	28.700	27.850	28.150	28.150	274,184
2026-05-29	28.150	28.600	28.150	28.250	28.250	196,037
2026-05-28	28.250	28.950	28.200	28.250	28.250	259,017
2026-05-27	29.950	29.950	28.450	28.450	28.450	348,099
2026-05-26	28.500	30.100	28.100	29.450	29.450	496,234
2026-05-25	29.500	29.800	28.650	28.650	28.650	412,007
2026-05-22	29.650	29.650	28.800	29.500	29.500	220,200
2026-05-21	28.700	29.400	28.700	28.950	28.950	235,400
2026-05-20	29.000	29.150	28.550	28.700	28.700	146,019
2026-05-19	29.250	29.300	28.750	29.000	29.000	167,012
2026-05-18	28.050	29.350	27.800	28.900	28.900	264,003
2026-05-15	29.850	30.200	29.050	29.050	29.050	302,005
2026-05-14	30.400	30.750	29.800	30.150	30.150	287,497
2026-05-13	31.000	31.000	29.700	29.750	29.750	365,000
2026-05-12	31.400	32.950	30.650	30.700	30.700	591,496
2026-05-11	32.700	33.150	31.300	31.350	31.350	1,019,519
2026-05-08	35.750	37.950	33.150	33.850	33.850	3,378,751
2026-05-07	33.900	35.050	33.550	35.050	35.050	612,151
2026-05-06	29.250	31.900	29.250	31.900	31.900	734,570
2026-05-05	27.850	29.000	27.850	29.000	29.000	406,276
2026-05-04	26.900	28.050	26.900	28.050	28.050	365,151
2026-04-30	27.550	27.550	26.750	27.000	27.000	332,757
2026-04-29	27.450	27.450	26.600	26.800	26.800	412,400

← NewerPage 2 of 21 · 1,221 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.