C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan · Delayed Price · Currency is TWD 91.90
-1.30 (-1.39%)
At close: Dec 31, 2025
C.T.I. Traffic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 103.50 | 105.00 | 100.00 | 100.00 | 100.00 | -2.91% | 449,204 |
| Dec 11, 2025 | 102.00 | 104.00 | 101.50 | 103.00 | 103.00 | 0.98% | 148,575 |
| Dec 10, 2025 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -2.86% | 145,292 |
| Dec 9, 2025 | 102.50 | 106.00 | 102.50 | 105.00 | 105.00 | 0.96% | 404,008 |
| Dec 8, 2025 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 3.48% | 448,166 |
| Dec 5, 2025 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | -0.50% | 76,727 |
| Dec 4, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 74,779 |
| Dec 3, 2025 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | -0.97% | 102,958 |
| Dec 2, 2025 | 104.50 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 134,794 |
| Dec 1, 2025 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | - | 133,013 |
| Nov 28, 2025 | 104.00 | 105.50 | 102.50 | 104.00 | 104.00 | 0.97% | 239,074 |
| Nov 27, 2025 | 103.50 | 106.00 | 102.00 | 103.00 | 103.00 | 0.49% | 525,042 |
| Nov 26, 2025 | 99.70 | 106.50 | 99.70 | 102.50 | 102.50 | 3.74% | 649,497 |
| Nov 25, 2025 | 98.40 | 99.30 | 97.80 | 98.80 | 98.80 | 1.75% | 137,844 |
| Nov 24, 2025 | 96.00 | 100.00 | 96.00 | 97.10 | 97.10 | 2.00% | 129,435 |
| Nov 21, 2025 | 94.60 | 96.60 | 93.10 | 95.20 | 95.20 | 0.11% | 241,888 |
| Nov 20, 2025 | 96.50 | 98.20 | 95.00 | 95.10 | 95.10 | -0.42% | 189,155 |
| Nov 19, 2025 | 95.10 | 96.80 | 95.10 | 95.50 | 95.50 | - | 131,114 |
| Nov 18, 2025 | 97.40 | 97.40 | 95.40 | 95.50 | 95.50 | -2.05% | 267,617 |
| Nov 17, 2025 | 101.50 | 101.50 | 96.60 | 97.50 | 97.50 | -2.30% | 394,090 |
| Nov 14, 2025 | 102.50 | 102.50 | 99.80 | 99.80 | 99.80 | -3.11% | 229,105 |
| Nov 13, 2025 | 103.50 | 103.50 | 101.50 | 103.00 | 103.00 | -0.96% | 319,721 |
| Nov 12, 2025 | 100.50 | 104.00 | 97.60 | 104.00 | 104.00 | 3.48% | 883,992 |
| Nov 11, 2025 | 99.00 | 103.00 | 97.80 | 100.50 | 100.50 | 2.76% | 865,753 |
| Nov 10, 2025 | 94.00 | 99.00 | 89.20 | 97.80 | 97.80 | 3.06% | 916,519 |
| Nov 7, 2025 | 95.00 | 96.50 | 93.00 | 94.90 | 94.90 | -1.15% | 537,382 |
| Nov 6, 2025 | 96.20 | 99.00 | 94.70 | 96.00 | 96.00 | -1.44% | 346,681 |
| Nov 5, 2025 | 97.50 | 97.90 | 91.30 | 97.40 | 97.40 | -0.10% | 753,525 |
| Nov 4, 2025 | 98.00 | 98.30 | 95.60 | 97.50 | 97.50 | -0.51% | 319,973 |
| Nov 3, 2025 | 98.40 | 99.40 | 97.10 | 98.00 | 98.00 | -1.01% | 321,488 |
| Oct 31, 2025 | 99.10 | 100.00 | 98.20 | 99.00 | 99.00 | -0.10% | 345,862 |
| Oct 30, 2025 | 102.50 | 103.00 | 98.50 | 99.10 | 99.10 | -2.36% | 367,376 |
| Oct 29, 2025 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 0.50% | 176,684 |
| Oct 28, 2025 | 103.00 | 106.00 | 100.50 | 101.00 | 101.00 | -1.94% | 254,753 |
| Oct 27, 2025 | 102.00 | 105.00 | 99.60 | 103.00 | 103.00 | 1.48% | 532,526 |
| Oct 23, 2025 | 105.50 | 107.50 | 101.50 | 101.50 | 101.50 | -3.79% | 318,329 |
| Oct 22, 2025 | 101.00 | 108.50 | 100.50 | 105.50 | 105.50 | 6.46% | 1,250,328 |
| Oct 21, 2025 | 99.10 | 100.00 | 99.10 | 99.10 | 99.10 | - | 94,039 |