C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan · Delayed Price · Currency is TWD 33.40
+3.00 (9.87%)
At close: Mar 6, 2026
C.T.I. Traffic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.10 | 33.40 | 29.10 | 33.40 | 33.40 | 9.87% | 284,002 |
| Mar 5, 2026 | 30.45 | 30.65 | 27.60 | 30.40 | 30.40 | -0.82% | 921,041 |
| Mar 4, 2026 | 31.00 | 31.00 | 30.65 | 30.65 | 30.65 | -9.99% | 610,414 |
| Mar 3, 2026 | 37.40 | 37.40 | 34.05 | 34.05 | 34.05 | -9.92% | 498,124 |
| Mar 2, 2026 | 38.00 | 38.00 | 36.20 | 37.80 | 37.80 | -2.33% | 808,271 |
| Feb 26, 2026 | 43.50 | 43.50 | 38.70 | 38.70 | 38.70 | -10.00% | 4,397,051 |
| Feb 25, 2026 | 43.00 | 45.60 | 42.50 | 43.00 | 43.00 | -5.08% | 2,716,332 |
| Feb 24, 2026 | 45.30 | 46.00 | 45.30 | 45.30 | 45.30 | -9.94% | 4,555,122 |
| Feb 23, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -9.86% | 155,149 |
| Feb 11, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -10.00% | 111,308 |
| Feb 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -9.88% | 116,990 |
| Feb 9, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -9.95% | 235,755 |
| Feb 6, 2026 | 81.40 | 81.70 | 76.40 | 76.40 | 76.40 | -9.91% | 395,416 |
| Feb 5, 2026 | 87.00 | 87.00 | 83.70 | 84.80 | 84.80 | -2.64% | 269,105 |
| Feb 4, 2026 | 87.00 | 87.20 | 85.00 | 87.10 | 87.10 | -0.23% | 237,141 |
| Feb 3, 2026 | 89.20 | 89.20 | 86.30 | 87.30 | 87.30 | -2.24% | 238,214 |
| Feb 2, 2026 | 86.70 | 90.20 | 78.50 | 89.30 | 89.30 | 2.41% | 1,180,857 |
| Jan 30, 2026 | 89.10 | 89.10 | 87.20 | 87.20 | 87.20 | -1.80% | 161,654 |
| Jan 29, 2026 | 89.10 | 89.40 | 88.00 | 88.80 | 88.80 | -0.11% | 198,189 |
| Jan 28, 2026 | 88.90 | 90.00 | 88.00 | 88.90 | 88.90 | -0.34% | 283,784 |
| Jan 27, 2026 | 90.80 | 90.90 | 89.10 | 89.20 | 89.20 | -1.11% | 155,141 |
| Jan 26, 2026 | 90.80 | 91.40 | 89.00 | 90.20 | 90.20 | -0.33% | 188,232 |
| Jan 23, 2026 | 91.70 | 93.00 | 89.50 | 90.50 | 90.50 | 0.44% | 278,376 |
| Jan 22, 2026 | 91.00 | 91.00 | 89.00 | 90.10 | 90.10 | 0.33% | 194,357 |
| Jan 21, 2026 | 92.00 | 92.00 | 89.20 | 89.80 | 89.80 | -0.44% | 224,059 |
| Jan 20, 2026 | 89.40 | 90.30 | 89.40 | 90.20 | 90.20 | -0.22% | 210,702 |
| Jan 19, 2026 | 91.50 | 91.50 | 88.20 | 90.40 | 90.40 | -0.44% | 375,328 |
| Jan 16, 2026 | 93.00 | 93.00 | 90.80 | 90.80 | 90.80 | -2.16% | 252,548 |
| Jan 15, 2026 | 94.90 | 95.30 | 92.80 | 92.80 | 92.80 | -1.38% | 132,929 |
| Jan 14, 2026 | 94.50 | 94.50 | 93.50 | 94.10 | 94.10 | -0.21% | 156,723 |
| Jan 13, 2026 | 94.00 | 94.30 | 91.70 | 94.30 | 94.30 | 1.07% | 273,495 |
| Jan 12, 2026 | 93.00 | 94.70 | 92.80 | 93.30 | 93.30 | 0.32% | 269,591 |
| Jan 9, 2026 | 92.30 | 93.00 | 91.00 | 93.00 | 93.00 | -0.21% | 151,590 |
| Jan 8, 2026 | 91.00 | 94.50 | 91.00 | 93.20 | 93.20 | 1.41% | 385,610 |
| Jan 7, 2026 | 90.90 | 91.90 | 89.20 | 91.90 | 91.90 | 0.99% | 347,139 |
| Jan 6, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 425,069 |
| Jan 5, 2026 | 91.80 | 92.00 | 90.00 | 90.00 | 90.00 | -3.12% | 304,385 |
| Jan 2, 2026 | 92.00 | 94.00 | 91.40 | 92.90 | 92.90 | 1.09% | 183,841 |
| Dec 31, 2025 | 92.00 | 92.50 | 91.00 | 91.90 | 91.90 | -1.39% | 388,761 |
| Dec 30, 2025 | 92.60 | 93.80 | 92.50 | 93.20 | 93.20 | 0.76% | 109,659 |
| Dec 29, 2025 | 93.80 | 94.70 | 91.00 | 92.50 | 92.50 | -1.91% | 328,898 |
| Dec 26, 2025 | 95.00 | 96.90 | 93.60 | 94.30 | 94.30 | -0.74% | 314,330 |
| Dec 24, 2025 | 96.90 | 97.00 | 94.70 | 95.00 | 95.00 | -1.25% | 212,519 |
| Dec 23, 2025 | 98.30 | 98.30 | 95.50 | 96.20 | 96.20 | -1.03% | 137,192 |
| Dec 22, 2025 | 98.50 | 99.70 | 97.00 | 97.20 | 97.20 | -1.02% | 96,843 |
| Dec 19, 2025 | 96.60 | 99.00 | 96.60 | 98.20 | 98.20 | 1.76% | 95,991 |
| Dec 18, 2025 | 97.00 | 97.00 | 94.60 | 96.50 | 96.50 | -0.41% | 193,359 |
| Dec 17, 2025 | 96.50 | 97.10 | 94.20 | 96.90 | 96.90 | 0.41% | 255,199 |
| Dec 16, 2025 | 99.00 | 99.40 | 95.60 | 96.50 | 96.50 | -2.72% | 338,151 |
| Dec 15, 2025 | 100.00 | 100.00 | 99.00 | 99.20 | 99.20 | -0.80% | 168,563 |