CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	89.400	90.300	89.400	90.200	90.200	207,000
2026-01-19	91.500	91.500	88.200	90.400	90.400	369,752
2026-01-16	93.000	93.000	90.800	90.800	90.800	245,796
2026-01-15	94.900	95.300	92.800	92.800	92.800	129,499
2026-01-14	94.500	94.500	93.500	94.100	94.100	153,400
2026-01-13	94.000	94.300	91.700	94.300	94.300	267,030
2026-01-12	93.000	94.700	92.800	93.300	93.300	263,872
2026-01-09	92.300	93.000	91.000	93.000	93.000	148,011
2026-01-08	91.000	94.500	91.000	93.200	93.200	380,145
2026-01-07	90.900	91.900	89.200	91.900	91.900	341,031
2026-01-06	90.000	92.000	89.000	91.000	91.000	419,023
2026-01-05	91.800	92.000	90.000	90.000	90.000	296,626
2026-01-02	92.000	94.000	91.400	92.900	92.900	180,026
2025-12-31	92.000	92.500	91.000	91.900	91.900	382,002
2025-12-30	92.600	93.800	92.500	93.200	93.200	107,771
2025-12-29	93.800	94.700	91.000	92.500	92.500	323,007
2025-12-26	95.000	96.900	93.600	94.300	94.300	307,225
2025-12-24	96.900	97.000	94.700	95.000	95.000	204,070
2025-12-23	98.300	98.300	95.500	96.200	96.200	132,225
2025-12-22	98.500	99.700	97.000	97.200	97.200	94,800
2025-12-19	96.600	99.000	96.600	98.200	98.200	93,402
2025-12-18	97.000	97.000	94.600	96.500	96.500	188,052
2025-12-17	96.500	97.100	94.200	96.900	96.900	249,006
2025-12-16	99.000	99.400	95.600	96.500	96.500	332,047
2025-12-15	100.00	100.00	99.000	99.200	99.200	166,077
2025-12-12	103.50	105.00	100.00	100.00	100.00	443,281
2025-12-11	102.00	104.00	101.50	103.00	103.00	145,102
2025-12-10	106.00	106.00	102.00	102.00	102.00	142,040
2025-12-09	102.50	106.00	102.50	105.00	105.00	393,900
2025-12-08	101.00	105.00	101.00	104.00	104.00	440,225
2025-12-05	102.50	103.00	100.50	100.50	100.50	73,962
2025-12-04	102.50	102.50	101.00	101.00	101.00	72,117
2025-12-03	104.00	104.50	102.00	102.00	102.00	99,160
2025-12-02	104.50	105.00	103.00	103.00	103.00	130,933
2025-12-01	104.50	104.50	102.50	104.00	104.00	138,620
2025-11-28	104.00	105.50	102.50	104.00	104.00	234,939
2025-11-27	103.50	106.00	102.00	103.00	103.00	515,420
2025-11-26	99.700	106.50	99.700	102.50	102.50	637,758
2025-11-25	98.400	99.300	97.800	98.800	98.800	133,014
2025-11-24	96.000	100.00	96.000	97.100	97.100	126,200
2025-11-21	94.600	96.600	93.100	95.200	95.200	237,185
2025-11-20	96.500	98.200	95.000	95.100	95.100	187,131
2025-11-19	95.100	96.800	95.100	95.500	95.500	128,387
2025-11-18	97.400	97.400	95.400	95.500	95.500	260,110
2025-11-17	101.50	101.50	96.600	97.500	97.500	386,042
2025-11-14	102.50	102.50	99.800	99.800	99.800	224,400
2025-11-13	103.50	103.50	101.50	103.00	103.00	315,210
2025-11-12	100.50	104.00	97.600	104.00	104.00	868,081
2025-11-11	99.000	103.00	97.800	100.50	100.50	851,646
2025-11-10	94.000	99.000	89.200	97.800	97.800	905,600
2025-11-07	95.000	96.500	93.000	94.900	94.900	529,000
2025-11-06	96.200	99.000	94.700	96.000	96.000	340,002
2025-11-05	97.500	97.900	91.300	97.400	97.400	740,001
2025-11-04	98.000	98.300	95.600	97.500	97.500	309,530
2025-11-03	98.400	99.400	97.100	98.000	98.000	309,007
2025-10-31	99.100	100.00	98.200	99.000	99.000	335,000
2025-10-30	102.50	103.00	98.500	99.100	99.100	360,310
2025-10-29	101.00	102.50	100.50	101.50	101.50	169,450
2025-10-28	103.00	106.00	100.50	101.00	101.00	250,031
2025-10-27	102.00	105.00	99.600	103.00	103.00	522,401

← NewerPage 4 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.