CTI Traffic Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 168.00 | 173.50 | 168.00 | 171.00 | 171.00 | 1,061,000 |
| 2024-10-31 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0 |
| 2024-10-30 | 168.50 | 173.50 | 168.50 | 170.50 | 170.50 | 1,745,000 |
| 2024-10-29 | 165.00 | 172.00 | 164.00 | 169.50 | 169.50 | 1,540,000 |
| 2024-10-28 | 164.00 | 170.00 | 163.50 | 166.50 | 166.50 | 1,463,000 |
| 2024-10-25 | 162.50 | 162.50 | 161.00 | 162.00 | 162.00 | 312,000 |
| 2024-10-24 | 166.00 | 166.50 | 161.00 | 161.50 | 161.50 | 490,000 |
| 2024-10-23 | 164.00 | 166.00 | 163.00 | 166.00 | 166.00 | 468,000 |
| 2024-10-22 | 166.00 | 166.50 | 163.00 | 163.00 | 163.00 | 627,000 |
| 2024-10-21 | 165.50 | 167.00 | 164.50 | 164.50 | 164.50 | 911,000 |
| 2024-10-18 | 164.00 | 164.00 | 161.50 | 164.00 | 164.00 | 533,000 |
| 2024-10-17 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 417,000 |
| 2024-10-16 | 162.50 | 164.00 | 161.00 | 161.00 | 161.00 | 547,000 |
| 2024-10-15 | 165.00 | 166.00 | 160.50 | 162.50 | 162.50 | 819,000 |
| 2024-10-14 | 166.50 | 166.50 | 163.50 | 165.00 | 165.00 | 487,000 |
| 2024-10-11 | 168.50 | 169.00 | 163.50 | 165.50 | 165.50 | 814,000 |
| 2024-10-09 | 178.00 | 180.00 | 166.50 | 166.50 | 166.50 | 2,148,000 |
| 2024-10-08 | 172.50 | 176.00 | 170.00 | 170.50 | 170.50 | 1,929,000 |
| 2024-10-07 | 177.50 | 177.50 | 170.00 | 170.50 | 170.50 | 1,951,000 |
| 2024-10-04 | 168.00 | 178.00 | 164.50 | 174.00 | 174.00 | 2,069,000 |
| 2024-10-03 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2024-10-02 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0 |
| 2024-10-01 | 165.50 | 171.00 | 165.50 | 167.50 | 167.50 | 1,793,000 |
| 2024-09-30 | 165.50 | 167.00 | 162.50 | 165.00 | 165.00 | 792,000 |
| 2024-09-27 | 162.50 | 166.50 | 161.00 | 165.50 | 165.50 | 890,000 |
| 2024-09-26 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | 341,000 |
| 2024-09-25 | 158.00 | 163.50 | 158.00 | 161.50 | 161.50 | 755,000 |
| 2024-09-24 | 158.00 | 160.00 | 156.00 | 156.50 | 156.50 | 308,000 |
| 2024-09-23 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 171,000 |
| 2024-09-20 | 161.00 | 162.00 | 159.00 | 161.00 | 161.00 | 367,000 |
| 2024-09-19 | 156.50 | 163.00 | 156.50 | 159.50 | 159.50 | 489,000 |
| 2024-09-18 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 165,000 |
| 2024-09-16 | 154.50 | 156.00 | 154.50 | 155.00 | 155.00 | 170,000 |
| 2024-09-13 | 157.50 | 158.00 | 153.00 | 154.50 | 154.50 | 317,000 |
| 2024-09-12 | 158.00 | 159.00 | 156.50 | 156.50 | 156.50 | 301,000 |
| 2024-09-11 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | 317,000 |
| 2024-09-10 | 160.00 | 163.00 | 156.50 | 158.00 | 158.00 | 537,000 |
| 2024-09-09 | 156.00 | 158.50 | 156.00 | 157.00 | 157.00 | 279,000 |
| 2024-09-06 | 160.00 | 161.00 | 156.00 | 158.00 | 158.00 | 377,000 |
| 2024-09-05 | 161.50 | 164.00 | 158.50 | 158.50 | 158.50 | 378,000 |
| 2024-09-04 | 160.00 | 163.50 | 158.00 | 160.50 | 160.50 | 604,000 |
| 2024-09-03 | 167.00 | 169.50 | 164.50 | 165.50 | 165.50 | 665,000 |
| 2024-09-02 | 166.00 | 171.00 | 166.00 | 167.50 | 166.56 | 963,000 |
| 2024-08-30 | 161.50 | 167.00 | 161.50 | 164.00 | 163.08 | 710,000 |
| 2024-08-29 | 161.50 | 162.00 | 160.50 | 161.00 | 160.10 | 124,000 |
| 2024-08-28 | 162.00 | 163.00 | 160.00 | 161.50 | 160.60 | 242,000 |
| 2024-08-27 | 160.50 | 161.00 | 160.00 | 160.50 | 160.50 | 123,000 |
| 2024-08-26 | 161.00 | 162.50 | 160.00 | 160.00 | 160.00 | 147,000 |
| 2024-08-23 | 160.00 | 161.00 | 158.50 | 159.50 | 159.50 | 360,000 |
| 2024-08-22 | 163.00 | 165.00 | 161.00 | 161.00 | 161.00 | 234,000 |
| 2024-08-21 | 165.00 | 168.50 | 163.00 | 163.00 | 163.00 | 721,000 |
| 2024-08-20 | 161.00 | 166.00 | 160.00 | 164.50 | 164.50 | 623,000 |
| 2024-08-19 | 163.00 | 163.50 | 159.50 | 159.50 | 159.50 | 325,000 |
| 2024-08-16 | 162.00 | 163.00 | 160.50 | 163.00 | 163.00 | 306,000 |
| 2024-08-15 | 161.00 | 163.00 | 160.00 | 160.50 | 160.50 | 253,000 |
| 2024-08-14 | 162.50 | 164.00 | 160.50 | 160.50 | 160.50 | 329,000 |
| 2024-08-13 | 162.00 | 162.00 | 160.00 | 160.50 | 160.50 | 156,000 |
| 2024-08-12 | 164.00 | 164.00 | 159.50 | 160.00 | 160.00 | 299,000 |
| 2024-08-09 | 165.00 | 167.00 | 162.00 | 162.00 | 162.00 | 498,000 |
| 2024-08-08 | 160.50 | 166.00 | 160.50 | 162.00 | 162.00 | 580,000 |
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.