CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	19.000	19.350	17.300	17.300	15.318	1,945,788
2022-05-23	18.300	19.950	18.200	19.000	16.823	2,554,200
2022-05-20	18.300	18.600	17.700	18.150	16.070	347,598
2022-05-19	18.650	19.000	18.000	18.100	16.026	558,329
2022-05-18	18.000	18.650	17.450	18.550	16.424	621,190
2022-05-17	18.200	19.050	17.700	17.700	15.672	1,002,372
2022-05-16	17.450	17.750	16.750	17.550	15.539	1,003,648
2022-05-13	19.400	19.950	17.500	17.500	15.495	4,530,626
2022-05-12	17.400	18.800	17.150	18.800	16.646	1,935,057
2022-05-11	17.700	18.000	17.100	17.100	15.141	185,626
2022-05-10	17.900	18.000	17.000	17.700	15.672	203,017
2022-05-09	18.350	18.350	17.200	17.400	15.406	230,360
2022-05-06	17.450	18.250	17.000	18.050	15.982	341,290
2022-05-05	18.150	18.150	17.400	17.550	15.539	600,351
2022-05-04	16.500	17.500	16.500	17.400	15.406	336,588
2022-05-03	16.200	17.000	16.200	16.700	14.786	297,133
2022-04-29	16.100	16.400	16.000	16.100	14.255	554,873
2022-04-28	15.400	16.350	15.400	15.700	13.901	276,473
2022-04-27	14.850	15.700	14.700	15.400	13.635	480,614
2022-04-26	14.750	15.300	14.700	14.850	13.148	111,297
2022-04-25	14.500	14.900	14.500	14.600	12.927	1,022,602
2022-04-22	15.300	15.700	14.800	15.250	13.503	1,143,869
2022-04-21	15.250	16.600	15.150	15.300	13.547	2,471,537
2022-04-20	15.400	16.300	14.900	15.100	13.370	2,401,673
2022-04-19	15.850	16.000	14.600	15.300	13.547	1,769,268
2022-04-18	16.050	16.400	15.700	16.200	14.344	176,122
2022-04-15	16.000	16.350	16.000	16.000	14.167	654,335
2022-04-14	16.550	16.700	16.350	16.450	14.565	243,293
2022-04-13	16.450	16.650	16.350	16.550	14.654	107,861
2022-04-12	16.550	17.500	16.200	16.400	14.521	885,303
2022-04-11	17.550	17.550	16.300	16.500	14.609	440,960
2022-04-08	17.000	17.550	16.900	17.150	15.185	490,097
2022-04-07	17.650	18.200	16.850	17.000	15.052	559,475
2022-04-06	18.900	19.250	17.900	18.300	16.203	831,950
2022-04-01	18.700	19.750	18.300	18.750	16.601	1,637,422
2022-03-31	18.050	18.750	17.350	18.600	16.469	1,542,503
2022-03-30	18.300	19.450	17.750	17.750	15.716	6,786,936
2022-03-29	16.300	17.700	16.300	17.700	15.672	1,906,195
2022-03-28	15.350	16.200	15.200	16.100	14.255	239,204
2022-03-25	16.000	16.200	15.200	15.200	13.458	634,580
2022-03-24	15.900	16.350	15.850	16.000	14.167	305,495
2022-03-23	15.900	16.200	15.750	15.800	13.990	490,036
2022-03-22	15.200	16.300	15.200	16.000	14.167	366,136
2022-03-21	15.550	15.600	15.050	15.100	13.370	432,239
2022-03-18	15.100	15.400	15.050	15.300	13.547	114,559
2022-03-17	14.600	14.950	14.600	14.950	13.237	24,187
2022-03-16	14.550	14.700	14.400	14.600	12.927	68,479
2022-03-15	14.950	14.950	14.500	14.500	12.838	152,650
2022-03-14	15.200	15.350	14.500	14.950	13.237	205,637
2022-03-11	14.850	15.200	14.700	15.200	13.458	117,304
2022-03-10	15.300	15.650	14.850	14.900	13.193	414,023
2022-03-09	15.200	16.500	15.200	15.350	13.591	982,677
2022-03-08	15.000	15.100	14.900	15.000	13.281	410,355
2022-03-07	14.800	15.000	14.700	15.000	13.281	415,069
2022-03-04	14.800	15.000	14.700	14.950	13.237	28,403
2022-03-03	15.050	15.150	14.800	15.000	13.281	383,649
2022-03-02	14.900	15.000	14.900	15.000	13.281	33,045
2022-03-01	14.600	15.250	14.600	14.900	13.193	126,639
2022-02-25	14.400	14.600	14.400	14.400	12.750	19,394
2022-02-24	14.550	14.550	14.350	14.350	12.706	72,691

← NewerPage 19 of 21 · 1,221 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.