CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	105.50	107.50	101.50	101.50	101.50	308,412
2025-10-22	101.00	108.50	100.50	105.50	105.50	1,223,602
2025-10-21	99.100	100.00	99.100	99.100	99.100	92,600
2025-10-20	99.800	100.00	98.500	99.100	99.100	178,801
2025-10-17	101.00	101.00	99.500	99.800	99.800	109,001
2025-10-16	99.600	101.00	99.600	100.00	100.00	115,191
2025-10-15	101.00	101.00	99.600	99.900	99.900	74,200
2025-10-14	101.00	104.50	99.500	99.600	99.600	474,199
2025-10-13	98.900	99.900	97.300	99.000	99.000	344,060
2025-10-09	99.700	101.50	99.700	100.50	100.50	125,462
2025-10-08	101.00	101.00	99.500	100.00	100.00	70,006
2025-10-07	100.00	101.00	99.300	101.00	101.00	174,615
2025-10-03	100.00	101.50	97.800	99.200	99.200	406,499
2025-10-02	101.50	102.50	100.00	100.00	100.00	85,001
2025-10-01	101.00	104.00	100.00	101.00	101.00	179,267
2025-09-30	99.900	101.00	99.600	101.00	101.00	129,700
2025-09-29	99.600	99.600	99.600	99.600	99.600	0
2025-09-26	102.00	102.00	99.300	99.600	99.600	266,700
2025-09-25	104.50	104.50	101.00	102.00	102.00	242,800
2025-09-24	101.50	107.00	100.00	104.00	104.00	435,133
2025-09-23	103.00	104.00	101.00	101.50	101.50	157,351
2025-09-22	103.50	106.50	103.00	103.00	103.00	127,022
2025-09-19	104.00	104.00	102.00	103.50	103.50	128,400
2025-09-18	103.00	105.00	102.00	103.50	103.50	211,032
2025-09-17	106.50	109.50	102.50	103.00	103.00	407,056
2025-09-16	102.00	108.00	101.50	107.50	107.50	560,920
2025-09-15	103.00	104.00	101.00	101.50	101.50	120,134
2025-09-12	103.00	104.50	101.50	103.50	103.50	136,120
2025-09-11	106.00	107.00	101.00	102.50	102.50	507,550
2025-09-10	105.00	108.00	103.50	106.00	106.00	378,501
2025-09-09	107.00	107.00	104.00	104.50	104.50	103,780
2025-09-08	109.50	109.50	103.50	106.00	106.00	342,152
2025-09-05	103.00	106.00	100.50	105.00	105.00	304,602
2025-09-04	103.50	104.50	101.50	103.00	103.00	213,216
2025-09-03	101.00	107.00	100.50	104.50	104.50	502,952
2025-09-02	102.00	103.00	99.300	101.00	101.00	147,201
2025-09-01	102.00	102.50	100.00	101.00	101.00	81,631
2025-08-29	103.50	104.00	101.00	101.00	101.00	147,002
2025-08-28	104.50	105.00	102.50	102.50	102.50	170,051
2025-08-27	99.000	105.00	99.000	103.50	103.50	843,975
2025-08-26	95.600	98.200	94.900	98.000	98.000	281,604
2025-08-25	96.600	96.800	94.600	94.800	94.800	212,021
2025-08-22	96.100	96.200	95.000	96.000	96.000	195,634
2025-08-21	96.700	97.000	96.000	96.300	96.300	93,400
2025-08-20	96.400	97.000	94.600	96.000	96.000	277,000
2025-08-19	96.800	97.500	95.500	96.400	96.400	173,030
2025-08-18	97.000	98.600	96.800	97.000	97.000	152,200
2025-08-15	96.800	97.400	95.300	96.800	96.800	240,399
2025-08-14	98.200	98.200	96.000	97.000	97.000	179,076
2025-08-13	97.900	99.100	94.900	96.500	96.500	677,031
2025-08-12	98.900	99.100	98.000	98.000	98.000	358,400
2025-08-11	102.00	102.00	98.500	99.500	99.500	577,481
2025-08-08	101.50	109.00	101.50	105.00	105.00	712,506
2025-08-07	102.00	102.00	99.200	101.00	101.00	244,606
2025-08-06	97.800	102.00	97.500	101.00	101.00	301,893
2025-08-05	96.800	98.400	96.600	97.600	97.600	267,399
2025-08-04	97.800	98.100	96.300	96.500	96.500	236,610
2025-08-01	99.000	99.000	99.000	99.000	99.000	170,609
2025-07-31	99.500	99.500	97.600	99.000	99.000	237,002
2025-07-30	100.00	101.00	97.000	99.800	99.800	420,000

← NewerPage 5 of 21 · 1,225 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.