CTI Traffic Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 107.50 | 107.50 | 99.700 | 99.900 | 99.900 | 559,165 |
| 2025-05-02 | 108.00 | 110.50 | 107.00 | 107.00 | 107.00 | 239,795 |
| 2025-04-30 | 108.50 | 109.50 | 107.00 | 107.00 | 107.00 | 140,012 |
| 2025-04-29 | 106.00 | 109.50 | 106.00 | 109.00 | 109.00 | 206,052 |
| 2025-04-28 | 106.50 | 107.50 | 105.50 | 106.00 | 106.00 | 67,039 |
| 2025-04-25 | 104.50 | 107.50 | 104.50 | 106.50 | 106.50 | 224,002 |
| 2025-04-24 | 104.50 | 105.50 | 103.00 | 104.00 | 104.00 | 166,050 |
| 2025-04-23 | 104.50 | 105.00 | 103.50 | 103.50 | 103.50 | 151,002 |
| 2025-04-22 | 102.50 | 104.00 | 101.50 | 101.50 | 101.50 | 181,052 |
| 2025-04-21 | 110.00 | 110.00 | 102.50 | 102.50 | 102.50 | 339,302 |
| 2025-04-18 | 103.50 | 113.00 | 103.00 | 108.50 | 108.50 | 782,689 |
| 2025-04-17 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 210,002 |
| 2025-04-16 | 103.00 | 107.00 | 102.00 | 104.50 | 104.50 | 362,206 |
| 2025-04-15 | 102.50 | 105.00 | 102.50 | 104.00 | 104.00 | 192,002 |
| 2025-04-14 | 103.50 | 106.50 | 102.50 | 103.00 | 103.00 | 384,001 |
| 2025-04-11 | 101.00 | 105.50 | 98.000 | 102.50 | 102.50 | 344,056 |
| 2025-04-10 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 183,000 |
| 2025-04-09 | 93.300 | 97.000 | 89.300 | 91.400 | 91.400 | 1,571,020 |
| 2025-04-08 | 89.000 | 93.500 | 88.800 | 93.000 | 93.000 | 1,846,239 |
| 2025-04-07 | 98.600 | 98.600 | 98.600 | 98.600 | 98.600 | 61,006 |
| 2025-04-02 | 108.00 | 110.00 | 106.00 | 109.50 | 109.50 | 307,297 |
| 2025-04-01 | 107.50 | 110.00 | 106.50 | 108.00 | 108.00 | 498,520 |
| 2025-03-31 | 116.00 | 116.50 | 108.00 | 108.00 | 108.00 | 759,127 |
| 2025-03-28 | 120.00 | 120.00 | 116.00 | 119.50 | 119.50 | 365,027 |
| 2025-03-27 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 222,017 |
| 2025-03-26 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | 206,026 |
| 2025-03-25 | 123.00 | 125.50 | 122.00 | 124.00 | 124.00 | 218,018 |
| 2025-03-24 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | 282,362 |
| 2025-03-21 | 125.00 | 126.00 | 123.50 | 125.00 | 125.00 | 187,040 |
| 2025-03-20 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | 234,072 |
| 2025-03-19 | 127.00 | 127.50 | 123.50 | 125.50 | 125.50 | 496,168 |
| 2025-03-18 | 126.00 | 129.50 | 125.50 | 127.00 | 127.00 | 633,101 |
| 2025-03-17 | 125.50 | 127.00 | 124.50 | 125.50 | 125.50 | 441,161 |
| 2025-03-14 | 122.50 | 125.50 | 122.50 | 124.00 | 124.00 | 292,025 |
| 2025-03-13 | 125.00 | 127.50 | 122.00 | 122.00 | 122.00 | 685,060 |
| 2025-03-12 | 120.50 | 126.50 | 120.00 | 124.00 | 124.00 | 798,475 |
| 2025-03-11 | 117.00 | 120.50 | 116.00 | 120.50 | 120.50 | 314,058 |
| 2025-03-10 | 117.00 | 122.00 | 114.50 | 120.00 | 120.00 | 705,041 |
| 2025-03-07 | 116.00 | 119.00 | 113.00 | 116.50 | 116.50 | 857,210 |
| 2025-03-06 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 542,619 |
| 2025-03-05 | 116.50 | 117.50 | 116.50 | 117.00 | 117.00 | 111,190 |
| 2025-03-04 | 115.00 | 118.00 | 113.00 | 116.50 | 116.50 | 280,011 |
| 2025-03-03 | 115.00 | 118.00 | 114.50 | 116.00 | 116.00 | 343,120 |
| 2025-02-27 | 119.50 | 120.00 | 115.00 | 115.00 | 115.00 | 353,216 |
| 2025-02-26 | 118.50 | 120.50 | 118.50 | 119.00 | 119.00 | 170,172 |
| 2025-02-25 | 118.00 | 120.50 | 118.00 | 118.50 | 118.50 | 180,010 |
| 2025-02-24 | 121.00 | 123.00 | 118.50 | 119.00 | 119.00 | 288,020 |
| 2025-02-21 | 120.00 | 122.00 | 120.00 | 121.50 | 121.50 | 200,021 |
| 2025-02-20 | 123.50 | 123.50 | 119.50 | 120.00 | 120.00 | 478,121 |
| 2025-02-19 | 125.00 | 128.00 | 122.50 | 122.50 | 122.50 | 433,193 |
| 2025-02-18 | 123.50 | 126.00 | 122.00 | 125.50 | 125.50 | 606,120 |
| 2025-02-17 | 119.00 | 127.50 | 117.50 | 123.50 | 123.50 | 1,209,351 |
| 2025-02-14 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | 205,005 |
| 2025-02-13 | 113.50 | 117.50 | 113.50 | 116.50 | 116.50 | 367,122 |
| 2025-02-12 | 116.50 | 116.50 | 113.00 | 113.00 | 113.00 | 249,095 |
| 2025-02-11 | 115.00 | 115.00 | 112.50 | 114.50 | 114.50 | 673,022 |
| 2025-02-10 | 116.00 | 117.50 | 113.50 | 113.50 | 113.50 | 766,748 |
| 2025-02-07 | 120.00 | 121.00 | 117.50 | 117.50 | 117.50 | 445,194 |
| 2025-02-06 | 119.00 | 122.00 | 117.00 | 120.50 | 120.50 | 666,149 |
| 2025-02-05 | 128.00 | 128.00 | 118.50 | 119.00 | 119.00 | 1,302,399 |
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.