CTI Traffic Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | 151,102 |
| 2025-07-28 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 215,970 |
| 2025-07-25 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 124,164 |
| 2025-07-24 | 101.50 | 107.00 | 101.00 | 103.50 | 103.50 | 266,094 |
| 2025-07-23 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | 126,181 |
| 2025-07-22 | 103.00 | 103.50 | 101.00 | 101.50 | 101.50 | 107,001 |
| 2025-07-21 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | 42,051 |
| 2025-07-18 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | 125,001 |
| 2025-07-17 | 101.50 | 105.00 | 101.50 | 104.50 | 104.50 | 148,067 |
| 2025-07-16 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 101,202 |
| 2025-07-15 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 91,605 |
| 2025-07-14 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | 111,026 |
| 2025-07-11 | 102.00 | 104.50 | 101.00 | 102.50 | 102.50 | 181,431 |
| 2025-07-10 | 104.50 | 104.50 | 100.50 | 101.00 | 101.00 | 116,041 |
| 2025-07-09 | 100.50 | 105.50 | 100.50 | 103.50 | 103.50 | 168,023 |
| 2025-07-08 | 101.00 | 103.00 | 99.900 | 99.900 | 99.900 | 229,200 |
| 2025-07-07 | 102.50 | 102.50 | 100.00 | 101.50 | 101.50 | 112,206 |
| 2025-07-04 | 103.50 | 104.50 | 101.50 | 102.50 | 102.50 | 163,306 |
| 2025-07-03 | 106.50 | 106.50 | 103.50 | 103.50 | 103.50 | 290,117 |
| 2025-07-02 | 107.00 | 109.00 | 105.00 | 105.50 | 105.50 | 328,447 |
| 2025-07-01 | 104.50 | 112.00 | 104.00 | 107.00 | 107.00 | 764,026 |
| 2025-06-30 | 105.00 | 105.83 | 102.08 | 103.33 | 102.33 | 705,814 |
| 2025-06-27 | 103.33 | 106.67 | 102.50 | 106.25 | 105.22 | 750,134 |
| 2025-06-26 | 106.67 | 106.67 | 102.92 | 102.92 | 101.92 | 402,002 |
| 2025-06-25 | 105.00 | 107.50 | 104.58 | 106.67 | 105.63 | 438,124 |
| 2025-06-24 | 124.50 | 128.00 | 123.50 | 126.50 | 126.50 | 366,140 |
| 2025-06-23 | 120.50 | 124.00 | 119.50 | 123.00 | 123.00 | 288,000 |
| 2025-06-20 | 124.00 | 124.50 | 119.00 | 122.50 | 122.50 | 322,007 |
| 2025-06-19 | 121.50 | 124.50 | 120.50 | 124.00 | 124.00 | 368,093 |
| 2025-06-18 | 120.00 | 123.00 | 120.00 | 121.50 | 121.50 | 428,001 |
| 2025-06-17 | 119.50 | 123.50 | 117.00 | 120.00 | 120.00 | 877,280 |
| 2025-06-16 | 113.00 | 115.00 | 111.00 | 115.00 | 115.00 | 126,050 |
| 2025-06-13 | 113.50 | 115.50 | 113.00 | 113.00 | 113.00 | 155,006 |
| 2025-06-12 | 114.50 | 115.50 | 111.00 | 115.50 | 115.50 | 178,002 |
| 2025-06-11 | 115.50 | 116.00 | 113.50 | 114.50 | 114.50 | 132,002 |
| 2025-06-10 | 114.00 | 115.00 | 111.00 | 115.00 | 115.00 | 157,127 |
| 2025-06-09 | 117.50 | 117.50 | 112.00 | 113.50 | 113.50 | 328,010 |
| 2025-06-06 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | 152,205 |
| 2025-06-05 | 119.50 | 120.00 | 117.50 | 117.50 | 117.50 | 191,046 |
| 2025-06-04 | 118.50 | 120.50 | 118.00 | 119.50 | 119.50 | 160,477 |
| 2025-06-03 | 118.00 | 120.00 | 117.00 | 119.00 | 119.00 | 235,260 |
| 2025-06-02 | 119.00 | 119.00 | 115.50 | 117.00 | 117.00 | 301,152 |
| 2025-05-29 | 117.50 | 121.50 | 117.50 | 120.50 | 120.50 | 600,445 |
| 2025-05-28 | 115.50 | 118.00 | 115.50 | 116.00 | 116.00 | 223,001 |
| 2025-05-27 | 115.00 | 116.50 | 115.00 | 115.50 | 115.50 | 190,002 |
| 2025-05-26 | 120.00 | 120.50 | 115.00 | 115.00 | 115.00 | 450,240 |
| 2025-05-23 | 114.00 | 123.50 | 114.00 | 121.00 | 121.00 | 527,522 |
| 2025-05-22 | 112.50 | 116.00 | 110.50 | 114.50 | 114.50 | 299,746 |
| 2025-05-21 | 113.00 | 114.50 | 112.00 | 112.50 | 112.50 | 187,002 |
| 2025-05-20 | 115.00 | 115.00 | 112.00 | 112.50 | 112.50 | 128,255 |
| 2025-05-19 | 116.00 | 116.50 | 113.50 | 113.50 | 113.50 | 247,200 |
| 2025-05-16 | 115.00 | 117.00 | 113.00 | 117.00 | 117.00 | 427,349 |
| 2025-05-15 | 113.00 | 114.00 | 110.50 | 113.50 | 113.50 | 241,402 |
| 2025-05-14 | 106.50 | 114.00 | 106.50 | 112.00 | 112.00 | 514,416 |
| 2025-05-13 | 106.50 | 107.50 | 105.00 | 106.50 | 106.50 | 167,195 |
| 2025-05-12 | 102.00 | 106.50 | 102.00 | 104.50 | 104.50 | 188,012 |
| 2025-05-09 | 100.00 | 103.00 | 99.100 | 101.50 | 101.50 | 294,002 |
| 2025-05-08 | 101.50 | 102.50 | 99.700 | 99.800 | 99.800 | 235,013 |
| 2025-05-07 | 97.600 | 101.50 | 95.000 | 101.50 | 101.50 | 516,003 |
| 2025-05-06 | 101.50 | 102.00 | 100.00 | 100.00 | 100.00 | 198,012 |
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.