CTI Traffic Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	14.950	14.950	14.500	14.650	12.971	27,061
2022-02-22	14.550	14.650	14.300	14.650	12.971	49,872
2022-02-21	14.150	14.800	14.150	14.700	13.016	119,858
2022-02-18	14.400	14.450	14.350	14.450	12.794	24,143
2022-02-17	14.600	14.600	14.400	14.450	12.794	23,395
2022-02-16	14.600	14.600	14.500	14.500	12.838	23,457
2022-02-15	14.750	14.750	14.700	14.750	13.060	5,629
2022-02-14	14.400	14.600	14.400	14.600	12.927	16,180
2022-02-11	14.750	14.950	14.550	14.950	13.237	39,362
2022-02-10	14.900	15.100	14.850	15.050	13.325	11,924
2022-02-09	14.900	15.000	14.850	14.950	13.237	15,830
2022-02-08	15.250	15.250	15.000	15.100	13.370	5,775
2022-02-07	14.850	15.200	14.800	15.000	13.281	27,504
2022-01-26	14.450	14.950	14.450	14.650	12.971	40,105
2022-01-25	14.350	14.600	14.100	14.600	12.927	51,559
2022-01-24	14.800	14.800	14.600	14.700	13.016	21,890
2022-01-21	14.900	14.900	14.600	14.850	13.148	21,681
2022-01-20	14.850	15.050	14.800	14.900	13.193	13,660
2022-01-19	14.900	15.000	14.700	14.850	13.148	26,446
2022-01-18	15.350	15.350	14.850	14.900	13.193	38,506
2022-01-17	15.250	15.250	14.900	15.200	13.458	39,695
2022-01-14	15.350	15.350	15.000	15.000	13.281	283,257
2022-01-13	15.150	15.400	14.900	15.400	13.635	42,195
2022-01-12	15.100	15.250	15.050	15.150	13.414	68,091
2022-01-11	15.200	15.500	15.150	15.300	13.547	254,867
2022-01-10	15.000	15.300	15.000	15.250	13.503	29,737
2022-01-07	15.500	15.600	15.100	15.100	13.370	59,309
2022-01-06	15.150	15.500	15.100	15.500	13.724	51,686
2022-01-05	15.000	15.900	14.950	15.400	13.635	261,303
2022-01-04	14.700	15.100	14.700	15.000	13.281	104,019
2022-01-03	14.850	14.850	14.600	14.700	13.016	98,361
2021-12-30	14.150	15.400	14.150	14.500	12.838	288,306
2021-12-29	14.150	14.150	14.100	14.150	12.529	26,990
2021-12-28	14.350	14.450	14.000	14.150	12.529	90,070
2021-12-27	13.950	14.250	13.900	14.100	12.484	79,202
2021-12-24	13.700	13.900	13.700	13.900	12.307	38,834
2021-12-23	13.700	13.750	13.550	13.700	12.130	34,979
2021-12-22	13.650	13.800	13.500	13.750	12.174	36,424
2021-12-21	13.700	13.700	13.600	13.650	12.086	35,315
2021-12-20	13.600	13.900	13.500	13.800	12.219	57,676
2021-12-17	13.950	14.000	13.850	13.850	12.263	10,252
2021-12-16	13.950	14.000	13.650	14.000	12.396	60,249
2021-12-15	13.700	13.950	13.600	13.950	12.352	53,184
2021-12-14	13.650	13.650	13.500	13.500	11.953	11,105
2021-12-13	13.500	13.600	13.500	13.600	12.042	22,081
2021-12-10	13.400	13.700	13.400	13.500	11.953	37,043
2021-12-09	13.400	13.500	13.400	13.400	11.865	31,801
2021-12-08	13.550	13.550	13.350	13.550	11.997	8,214
2021-12-07	13.450	13.500	13.400	13.400	11.865	6,798
2021-12-06	13.600	13.600	13.350	13.400	11.865	24,075
2021-12-03	13.400	13.400	13.150	13.350	11.820	30,182
2021-12-02	13.600	13.600	13.300	13.400	11.865	27,096
2021-12-01	13.600	13.600	13.550	13.550	11.997	11,314
2021-11-30	13.650	13.650	13.400	13.450	11.909	31,595
2021-11-29	13.500	13.800	13.350	13.450	11.909	23,128
2021-11-26	13.550	13.550	13.300	13.500	11.953	36,497
2021-11-25	13.550	13.550	13.450	13.550	11.997	38,059
2021-11-24	13.600	13.650	13.500	13.550	11.997	50,008
2021-11-23	13.200	13.650	13.100	13.450	11.909	266,031
2021-11-22	13.350	13.400	13.250	13.250	11.732	42,358

← NewerPage 20 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.