CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.700	27.700	26.900	27.100	27.100	615,306
2026-04-27	28.700	28.750	26.900	27.650	27.650	766,003
2026-04-24	29.450	29.600	28.500	29.000	29.000	523,600
2026-04-23	30.400	30.450	28.850	29.400	29.400	684,400
2026-04-22	30.350	30.550	30.050	30.050	30.050	282,200
2026-04-21	30.400	30.550	30.150	30.500	30.500	176,455
2026-04-20	30.500	31.000	30.100	30.450	30.450	298,318
2026-04-17	30.600	31.200	30.250	30.250	30.250	278,600
2026-04-16	30.350	30.800	30.050	30.600	30.600	245,109
2026-04-15	30.600	31.100	30.300	30.350	30.350	215,005
2026-04-14	30.600	31.000	29.900	30.550	30.550	213,133
2026-04-13	30.250	30.750	29.900	30.500	30.500	226,800
2026-04-10	30.650	30.900	29.800	30.200	30.200	318,020
2026-04-09	31.800	31.800	30.050	30.550	30.550	229,356
2026-04-08	30.900	31.400	30.300	31.400	31.400	187,112
2026-04-07	31.300	31.300	29.400	30.150	30.150	397,503
2026-04-02	32.050	32.050	30.700	31.250	31.250	230,032
2026-04-01	31.750	32.050	31.550	31.900	31.900	121,170
2026-03-31	32.000	33.600	31.000	31.200	31.200	347,001
2026-03-30	31.300	32.450	30.600	32.300	32.300	388,800
2026-03-27	30.950	32.000	30.800	31.350	31.350	291,077
2026-03-26	32.500	33.500	31.500	31.500	31.500	401,200
2026-03-25	32.700	33.000	32.100	32.900	32.900	303,050
2026-03-24	32.100	33.200	31.400	32.300	32.300	422,412
2026-03-23	32.300	32.750	31.500	31.650	31.650	359,101
2026-03-20	35.000	35.000	32.550	32.800	32.800	588,137
2026-03-19	36.500	37.500	33.500	34.100	34.100	1,340,116
2026-03-18	35.000	36.900	35.000	36.300	36.300	188,000
2026-03-17	36.900	36.900	35.400	35.400	35.400	123,000
2026-03-16	37.450	37.450	36.800	37.000	37.000	175,030
2026-03-13	33.250	35.400	33.250	35.400	35.400	93,000
2026-03-12	35.500	35.500	34.800	34.800	34.800	94,000
2026-03-11	34.900	35.500	34.200	34.450	34.450	142,400
2026-03-10	36.600	37.150	34.000	34.200	34.200	485,800
2026-03-09	32.900	36.700	32.900	36.600	36.600	957,524
2026-03-06	29.100	33.400	29.100	33.400	33.400	277,524
2026-03-05	30.450	30.650	27.600	30.400	30.400	907,200
2026-03-04	31.000	31.000	30.650	30.650	30.650	598,220
2026-03-03	37.400	37.400	34.050	34.050	34.050	489,950
2026-03-02	38.000	38.000	36.200	37.800	37.800	800,036
2026-02-26	43.500	43.500	38.700	38.700	38.700	4,342,927
2026-02-25	43.000	45.600	42.500	43.000	43.000	2,676,650
2026-02-24	45.300	46.000	45.300	45.300	45.300	4,550,940
2026-02-23	50.300	50.300	50.300	50.300	50.300	145,513
2026-02-11	55.800	55.800	55.800	55.800	55.800	103,312
2026-02-10	62.000	62.000	62.000	62.000	62.000	109,181
2026-02-09	68.800	68.800	68.800	68.800	68.800	225,440
2026-02-06	81.400	81.700	76.400	76.400	76.400	385,742
2026-02-05	87.000	87.000	83.700	84.800	84.800	264,523
2026-02-04	87.000	87.200	85.000	87.100	87.100	226,458
2026-02-03	89.200	89.200	86.300	87.300	87.300	232,021
2026-02-02	86.700	90.200	78.500	89.300	89.300	1,161,581
2026-01-30	89.100	89.100	87.200	87.200	87.200	157,400
2026-01-29	89.100	89.400	88.000	88.800	88.800	197,063
2026-01-28	88.900	90.000	88.000	88.900	88.900	275,267
2026-01-27	90.800	90.900	89.100	89.200	89.200	150,000
2026-01-26	90.800	91.400	89.000	90.200	90.200	185,002
2026-01-23	91.700	93.000	89.500	90.500	90.500	275,400
2026-01-22	91.000	91.000	89.000	90.100	90.100	192,002
2026-01-21	92.000	92.000	89.200	89.800	89.800	220,000

← NewerPage 3 of 5 · 244 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.