C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan · Delayed Price · Currency is TWD 105.00
+2.00 (1.94%)
Sep 5, 2025, 1:30 PM CST
C.T.I. Traffic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 103.00 | 106.00 | 100.50 | 105.00 | 105.00 | 1.94% | 311,132 |
| Sep 4, 2025 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | -1.44% | 217,792 |
| Sep 3, 2025 | 101.00 | 107.00 | 100.50 | 104.50 | 104.50 | 3.47% | 516,096 |
| Sep 2, 2025 | 102.00 | 103.00 | 99.30 | 101.00 | 101.00 | - | 151,937 |
| Sep 1, 2025 | 102.00 | 102.50 | 100.00 | 101.00 | 101.00 | - | 88,340 |
| Aug 29, 2025 | 103.50 | 104.00 | 101.00 | 101.00 | 101.00 | -1.46% | 151,132 |
| Aug 28, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -0.97% | 177,969 |
| Aug 27, 2025 | 99.00 | 105.00 | 99.00 | 103.50 | 103.50 | 5.61% | 867,373 |
| Aug 26, 2025 | 95.60 | 98.20 | 94.90 | 98.00 | 98.00 | 3.38% | 288,880 |
| Aug 25, 2025 | 96.60 | 96.80 | 94.60 | 94.80 | 94.80 | -1.25% | 220,816 |
| Aug 22, 2025 | 96.10 | 96.20 | 95.00 | 96.00 | 96.00 | -0.31% | 198,660 |
| Aug 21, 2025 | 96.70 | 97.00 | 96.00 | 96.30 | 96.30 | 0.31% | 97,515 |
| Aug 20, 2025 | 96.40 | 97.00 | 94.60 | 96.00 | 96.00 | -0.41% | 283,613 |
| Aug 19, 2025 | 96.80 | 97.50 | 95.50 | 96.40 | 96.40 | -0.62% | 179,863 |
| Aug 18, 2025 | 97.00 | 98.60 | 96.80 | 97.00 | 97.00 | 0.21% | 157,335 |
| Aug 15, 2025 | 96.80 | 97.40 | 95.30 | 96.80 | 96.80 | -0.21% | 249,494 |
| Aug 14, 2025 | 98.20 | 98.20 | 96.00 | 97.00 | 97.00 | 0.52% | 185,350 |
| Aug 13, 2025 | 97.90 | 99.10 | 94.90 | 96.50 | 96.50 | -1.53% | 694,418 |
| Aug 12, 2025 | 98.90 | 99.10 | 98.00 | 98.00 | 98.00 | -1.51% | 366,769 |
| Aug 11, 2025 | 102.00 | 102.00 | 98.50 | 99.50 | 99.50 | -5.24% | 592,932 |
| Aug 8, 2025 | 101.50 | 109.00 | 101.50 | 105.00 | 105.00 | 3.96% | 737,006 |
| Aug 7, 2025 | 102.00 | 102.00 | 99.20 | 101.00 | 101.00 | - | 257,287 |
| Aug 6, 2025 | 97.80 | 102.00 | 97.50 | 101.00 | 101.00 | 3.48% | 316,283 |
| Aug 5, 2025 | 96.80 | 98.40 | 96.60 | 97.60 | 97.60 | 1.14% | 278,807 |
| Aug 4, 2025 | 97.80 | 98.10 | 96.30 | 96.50 | 96.50 | -1.53% | 255,161 |
| Aug 1, 2025 | 98.00 | 99.50 | 96.80 | 98.00 | 98.00 | -1.01% | 170,940 |
| Jul 31, 2025 | 99.50 | 99.50 | 97.60 | 99.00 | 99.00 | -0.80% | 241,934 |
| Jul 30, 2025 | 100.00 | 101.00 | 97.00 | 99.80 | 99.80 | -0.20% | 425,993 |
| Jul 29, 2025 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | -0.99% | 153,084 |
| Jul 28, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 218,108 |
| Jul 25, 2025 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 125,651 |
| Jul 24, 2025 | 101.50 | 107.00 | 101.00 | 103.50 | 103.50 | 2.48% | 267,247 |
| Jul 23, 2025 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 126,726 |
| Jul 22, 2025 | 103.00 | 103.50 | 101.00 | 101.50 | 101.50 | -0.98% | 111,844 |
| Jul 21, 2025 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | -1.44% | 43,952 |
| Jul 18, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.48% | 125,355 |
| Jul 17, 2025 | 101.50 | 105.00 | 101.50 | 104.50 | 104.50 | 2.96% | 150,995 |
| Jul 16, 2025 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | - | 103,520 |
| Jul 15, 2025 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 0.50% | 92,106 |
| Jul 14, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -1.46% | 112,992 |
| Jul 11, 2025 | 102.00 | 104.50 | 101.00 | 102.50 | 102.50 | 1.49% | 183,112 |
| Jul 10, 2025 | 104.50 | 104.50 | 100.50 | 101.00 | 101.00 | -2.42% | 118,196 |
| Jul 9, 2025 | 100.50 | 105.50 | 100.50 | 103.50 | 103.50 | 3.60% | 170,731 |
| Jul 8, 2025 | 101.00 | 103.00 | 99.90 | 99.90 | 99.90 | -1.58% | 235,279 |
| Jul 7, 2025 | 102.50 | 102.50 | 100.00 | 101.50 | 101.50 | -0.98% | 112,961 |
| Jul 4, 2025 | 103.50 | 104.50 | 101.50 | 102.50 | 102.50 | -0.97% | 166,416 |
| Jul 3, 2025 | 106.50 | 106.50 | 103.50 | 103.50 | 103.50 | -1.90% | 297,080 |
| Jul 2, 2025 | 107.00 | 109.00 | 105.00 | 105.50 | 105.50 | -1.40% | 332,294 |
| Jul 1, 2025 | 104.50 | 112.00 | 104.00 | 107.00 | 107.00 | 3.55% | 774,762 |
| Jun 30, 2025 | 105.00 | 105.83 | 102.08 | 103.33 | 102.50 | -2.75% | 713,726 |