CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	27.600	28.500	26.500	26.500	23.463	731,961
2022-11-10	27.450	27.850	26.550	26.550	23.508	521,947
2022-11-09	27.500	28.400	27.250	27.250	24.127	702,956
2022-11-08	28.450	28.950	27.050	27.150	24.039	974,215
2022-11-07	29.800	30.200	27.700	28.300	25.057	3,896,934
2022-11-04	26.400	28.950	26.100	28.950	25.633	2,350,193
2022-11-03	25.600	26.450	25.200	26.350	23.331	355,175
2022-11-02	26.950	27.800	25.950	26.200	23.198	1,070,410
2022-11-01	24.950	26.900	24.950	26.050	23.065	699,543
2022-10-31	24.700	25.700	24.700	25.000	22.135	436,333
2022-10-28	25.200	25.300	24.300	24.350	21.560	390,167
2022-10-27	24.100	25.550	24.100	25.350	22.445	664,372
2022-10-26	26.000	26.000	24.000	24.000	21.250	759,113
2022-10-25	26.400	26.400	25.350	25.400	22.489	463,678
2022-10-24	25.900	27.200	25.900	26.100	23.109	849,280
2022-10-21	26.300	26.650	25.400	25.400	22.489	556,169
2022-10-20	27.300	27.300	25.700	26.250	23.242	1,104,435
2022-10-19	27.750	28.250	27.050	27.050	23.950	798,003
2022-10-18	29.000	29.050	27.600	27.750	24.570	728,505
2022-10-17	27.600	29.050	26.800	28.100	24.880	996,512
2022-10-14	28.500	29.300	28.300	28.450	25.190	1,199,897
2022-10-13	29.300	29.300	26.800	26.950	23.862	1,576,832
2022-10-12	28.550	29.650	27.600	29.250	25.898	1,539,424
2022-10-11	30.000	30.350	28.000	29.000	25.677	1,764,227
2022-10-07	31.100	31.500	30.700	30.900	27.359	829,835
2022-10-06	30.750	31.600	30.150	31.150	27.581	1,452,351
2022-10-05	32.200	32.800	30.050	30.800	27.271	7,191,563
2022-10-04	29.400	30.650	29.050	30.650	27.138	1,406,964
2022-10-03	28.400	29.450	27.850	27.900	24.703	2,057,041
2022-09-30	30.850	31.200	28.450	29.000	25.677	4,485,525
2022-09-29	29.200	31.000	29.200	31.000	27.448	2,607,642
2022-09-28	31.000	31.000	28.050	28.200	24.969	1,819,380
2022-09-27	31.700	32.700	30.350	30.500	27.005	2,065,874
2022-09-26	33.800	33.950	30.800	31.600	27.979	3,153,771
2022-09-23	37.500	38.300	33.750	33.800	29.927	5,314,715
2022-09-22	38.550	38.750	36.650	37.500	33.203	4,108,660
2022-09-21	40.250	41.700	38.300	38.500	34.088	14,748,870
2022-09-20	35.350	38.000	34.750	38.000	33.646	6,899,447
2022-09-19	37.900	38.400	34.300	34.550	30.591	3,798,484
2022-09-16	40.000	42.850	37.700	37.950	33.601	13,061,743
2022-09-15	39.050	39.050	38.400	39.050	34.575	2,772,192
2022-09-14	31.300	35.500	31.050	35.500	31.432	1,569,081
2022-09-13	35.000	35.500	31.500	32.300	28.599	3,423,949
2022-09-12	33.450	33.500	32.050	33.200	29.396	467,033
2022-09-08	32.800	32.800	32.350	32.800	29.042	230,614
2022-09-07	31.850	32.350	31.250	32.300	28.599	484,679
2022-09-06	33.250	33.300	31.150	31.750	28.112	1,028,214
2022-09-05	33.750	34.000	33.050	33.050	29.263	665,192
2022-09-02	34.800	35.700	34.800	34.800	30.812	391,415
2022-09-01	36.350	36.350	35.450	35.800	31.698	279,910
2022-08-31	34.900	35.900	34.400	35.900	31.786	332,509
2022-08-30	34.500	34.500	33.600	34.300	30.370	490,999
2022-08-29	32.400	34.000	32.400	33.950	30.060	769,827
2022-08-26	33.950	33.950	33.100	33.450	29.617	1,605,493
2022-08-25	31.000	34.100	31.000	34.100	30.193	2,340,156
2022-08-24	31.650	32.900	30.750	31.000	27.448	2,924,377
2022-08-23	29.200	31.750	28.100	31.750	28.112	5,929,848
2022-08-22	30.400	30.400	27.750	28.900	25.588	6,486,930
2022-08-19	27.150	27.650	26.900	27.650	24.482	1,500,893
2022-08-18	24.500	25.150	24.000	25.150	22.268	2,038,515

← NewerPage 17 of 21 · 1,227 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.