CTI Traffic Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 128.00 | 128.00 | 118.50 | 119.00 | 119.00 | 1,302,399 |
| 2025-02-04 | 118.00 | 125.50 | 117.50 | 122.50 | 122.50 | 1,045,310 |
| 2025-02-03 | 114.00 | 119.00 | 113.50 | 117.50 | 117.50 | 470,025 |
| 2025-01-22 | 115.50 | 120.00 | 115.00 | 117.00 | 117.00 | 1,744,000 |
| 2025-01-21 | 114.50 | 115.50 | 112.50 | 114.00 | 114.00 | 875,000 |
| 2025-01-20 | 115.50 | 121.50 | 112.50 | 113.50 | 113.50 | 3,625,000 |
| 2025-01-17 | 102.50 | 111.00 | 99.100 | 111.00 | 111.00 | 1,267,000 |
| 2025-01-16 | 102.00 | 104.50 | 101.00 | 101.00 | 101.00 | 367,000 |
| 2025-01-15 | 103.00 | 104.00 | 101.50 | 101.50 | 101.50 | 192,000 |
| 2025-01-14 | 103.00 | 104.00 | 101.50 | 103.00 | 103.00 | 267,000 |
| 2025-01-13 | 102.00 | 104.00 | 100.00 | 102.50 | 102.50 | 784,000 |
| 2025-01-10 | 105.00 | 107.00 | 100.50 | 102.00 | 102.00 | 674,000 |
| 2025-01-09 | 107.00 | 107.00 | 103.00 | 105.00 | 105.00 | 699,000 |
| 2025-01-08 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | 389,000 |
| 2025-01-07 | 113.00 | 113.50 | 105.00 | 108.50 | 108.50 | 1,179,000 |
| 2025-01-06 | 110.50 | 117.50 | 110.00 | 110.50 | 110.50 | 1,667,000 |
| 2025-01-03 | 110.00 | 110.00 | 99.800 | 109.50 | 109.50 | 2,130,000 |
| 2025-01-02 | 112.50 | 113.50 | 110.00 | 110.00 | 110.00 | 382,000 |
| 2024-12-31 | 114.00 | 114.00 | 110.00 | 111.50 | 111.50 | 413,000 |
| 2024-12-30 | 116.00 | 118.50 | 113.00 | 113.50 | 113.50 | 636,000 |
| 2024-12-27 | 115.50 | 117.00 | 114.00 | 115.50 | 115.50 | 319,000 |
| 2024-12-26 | 113.50 | 117.50 | 113.50 | 115.00 | 115.00 | 560,000 |
| 2024-12-25 | 112.50 | 114.00 | 112.00 | 113.00 | 113.00 | 443,000 |
| 2024-12-24 | 113.50 | 113.50 | 111.00 | 111.50 | 111.50 | 459,000 |
| 2024-12-23 | 114.00 | 115.50 | 111.50 | 112.50 | 112.50 | 839,000 |
| 2024-12-20 | 113.00 | 116.50 | 110.50 | 113.00 | 113.00 | 2,213,000 |
| 2024-12-19 | 114.50 | 116.50 | 109.00 | 112.50 | 112.50 | 2,364,000 |
| 2024-12-18 | 120.00 | 121.50 | 113.50 | 117.00 | 117.00 | 4,379,000 |
| 2024-12-17 | 133.00 | 133.00 | 119.00 | 119.00 | 119.00 | 3,140,000 |
| 2024-12-16 | 147.00 | 147.50 | 131.50 | 132.00 | 132.00 | 2,301,000 |
| 2024-12-13 | 147.00 | 148.50 | 145.00 | 146.00 | 146.00 | 360,000 |
| 2024-12-12 | 150.00 | 152.50 | 146.00 | 147.00 | 147.00 | 651,000 |
| 2024-12-11 | 147.00 | 155.00 | 145.00 | 148.50 | 148.50 | 883,000 |
| 2024-12-10 | 151.00 | 153.00 | 148.50 | 148.50 | 148.50 | 618,000 |
| 2024-12-09 | 160.00 | 163.50 | 150.00 | 151.50 | 151.50 | 1,604,000 |
| 2024-12-06 | 158.50 | 159.00 | 155.50 | 155.50 | 155.50 | 268,000 |
| 2024-12-05 | 161.50 | 162.00 | 158.50 | 158.50 | 158.50 | 213,000 |
| 2024-12-04 | 158.00 | 162.00 | 156.50 | 160.50 | 160.50 | 591,000 |
| 2024-12-03 | 155.50 | 156.00 | 154.00 | 156.00 | 156.00 | 271,000 |
| 2024-12-02 | 157.00 | 158.50 | 154.00 | 154.00 | 154.00 | 455,000 |
| 2024-11-29 | 154.00 | 159.00 | 153.50 | 157.00 | 157.00 | 594,000 |
| 2024-11-28 | 150.00 | 157.00 | 144.00 | 155.50 | 155.50 | 1,456,000 |
| 2024-11-27 | 157.00 | 158.00 | 150.00 | 150.00 | 150.00 | 1,125,000 |
| 2024-11-26 | 159.50 | 160.50 | 155.50 | 156.50 | 156.50 | 808,000 |
| 2024-11-25 | 162.00 | 162.00 | 158.50 | 159.50 | 159.50 | 804,000 |
| 2024-11-22 | 163.00 | 163.50 | 160.50 | 160.50 | 160.50 | 496,000 |
| 2024-11-21 | 164.50 | 165.50 | 161.50 | 162.00 | 162.00 | 422,000 |
| 2024-11-20 | 163.50 | 164.50 | 161.50 | 162.00 | 162.00 | 367,928 |
| 2024-11-19 | 161.00 | 166.50 | 161.00 | 163.50 | 163.50 | 766,000 |
| 2024-11-18 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | 511,000 |
| 2024-11-15 | 165.50 | 167.50 | 164.00 | 164.50 | 164.50 | 417,000 |
| 2024-11-14 | 167.00 | 168.00 | 164.00 | 164.00 | 164.00 | 608,000 |
| 2024-11-13 | 164.50 | 171.50 | 164.50 | 166.00 | 166.00 | 911,000 |
| 2024-11-12 | 168.00 | 168.50 | 165.00 | 165.00 | 165.00 | 675,000 |
| 2024-11-11 | 162.00 | 172.00 | 162.00 | 169.00 | 169.00 | 1,983,000 |
| 2024-11-08 | 156.00 | 166.00 | 156.00 | 161.00 | 161.00 | 2,556,000 |
| 2024-11-07 | 176.00 | 176.00 | 163.00 | 164.00 | 164.00 | 3,756,000 |
| 2024-11-06 | 173.50 | 174.00 | 171.50 | 173.00 | 173.00 | 928,000 |
| 2024-11-05 | 174.00 | 175.00 | 172.00 | 172.50 | 172.50 | 812,000 |
| 2024-11-04 | 171.00 | 176.00 | 169.50 | 174.00 | 174.00 | 1,830,000 |
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.