C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan · Delayed Price · Currency is TWD 33.85
-1.20 (-3.42%)
May 8, 2026, 1:30 PM CST
C.T.I. Traffic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 35.75 | 37.95 | 33.15 | 33.85 | 33.85 | -3.42% | 3,408,897 |
| May 7, 2026 | 33.90 | 35.05 | 33.55 | 35.05 | 35.05 | 9.87% | 619,390 |
| May 6, 2026 | 29.25 | 31.90 | 29.25 | 31.90 | 31.90 | 10.00% | 748,593 |
| May 5, 2026 | 27.85 | 29.00 | 27.85 | 29.00 | 29.00 | 3.39% | 413,334 |
| May 4, 2026 | 26.90 | 28.05 | 26.90 | 28.05 | 28.05 | 3.89% | 370,694 |
| Apr 30, 2026 | 27.55 | 27.55 | 26.75 | 27.00 | 27.00 | 0.75% | 337,659 |
| Apr 29, 2026 | 27.45 | 27.45 | 26.60 | 26.80 | 26.80 | -1.11% | 420,124 |
| Apr 28, 2026 | 27.70 | 27.70 | 26.90 | 27.10 | 27.10 | -1.99% | 623,648 |
| Apr 27, 2026 | 28.70 | 28.75 | 26.90 | 27.65 | 27.65 | -4.66% | 777,082 |
| Apr 24, 2026 | 29.45 | 29.60 | 28.50 | 29.00 | 29.00 | -1.36% | 535,325 |
| Apr 23, 2026 | 30.40 | 30.45 | 28.85 | 29.40 | 29.40 | -2.16% | 693,997 |
| Apr 22, 2026 | 30.35 | 30.55 | 30.05 | 30.05 | 30.05 | -1.48% | 287,422 |
| Apr 21, 2026 | 30.40 | 30.55 | 30.15 | 30.50 | 30.50 | 0.16% | 181,391 |
| Apr 20, 2026 | 30.50 | 31.00 | 30.10 | 30.45 | 30.45 | 0.66% | 306,468 |
| Apr 17, 2026 | 30.60 | 31.20 | 30.25 | 30.25 | 30.25 | -1.14% | 283,276 |
| Apr 16, 2026 | 30.35 | 30.80 | 30.05 | 30.60 | 30.60 | 0.82% | 248,764 |
| Apr 15, 2026 | 30.60 | 31.10 | 30.30 | 30.35 | 30.35 | -0.65% | 219,145 |
| Apr 14, 2026 | 30.60 | 31.00 | 29.90 | 30.55 | 30.55 | 0.16% | 218,662 |
| Apr 13, 2026 | 30.25 | 30.75 | 29.90 | 30.50 | 30.50 | 0.99% | 229,474 |
| Apr 10, 2026 | 30.65 | 30.90 | 29.80 | 30.20 | 30.20 | -1.15% | 323,227 |
| Apr 9, 2026 | 31.80 | 31.80 | 30.05 | 30.55 | 30.55 | -2.71% | 235,933 |
| Apr 8, 2026 | 30.90 | 31.40 | 30.30 | 31.40 | 31.40 | 4.15% | 190,906 |
| Apr 7, 2026 | 31.30 | 31.30 | 29.40 | 30.15 | 30.15 | -3.52% | 403,390 |
| Apr 2, 2026 | 32.05 | 32.05 | 30.70 | 31.25 | 31.25 | -2.04% | 233,028 |
| Apr 1, 2026 | 31.75 | 32.05 | 31.55 | 31.90 | 31.90 | 2.24% | 125,755 |
| Mar 31, 2026 | 32.00 | 33.60 | 31.00 | 31.20 | 31.20 | -3.41% | 353,336 |
| Mar 30, 2026 | 31.30 | 32.45 | 30.60 | 32.30 | 32.30 | 3.03% | 393,769 |
| Mar 27, 2026 | 30.95 | 32.00 | 30.80 | 31.35 | 31.35 | -0.48% | 295,333 |
| Mar 26, 2026 | 32.50 | 33.50 | 31.50 | 31.50 | 31.50 | -4.26% | 407,510 |
| Mar 25, 2026 | 32.70 | 33.00 | 32.10 | 32.90 | 32.90 | 1.86% | 308,979 |
| Mar 24, 2026 | 32.10 | 33.20 | 31.40 | 32.30 | 32.30 | 2.05% | 430,063 |
| Mar 23, 2026 | 32.30 | 32.75 | 31.50 | 31.65 | 31.65 | -3.51% | 366,545 |
| Mar 20, 2026 | 35.00 | 35.00 | 32.55 | 32.80 | 32.80 | -3.81% | 603,457 |
| Mar 19, 2026 | 36.50 | 37.50 | 33.50 | 34.10 | 34.10 | -6.06% | 1,363,865 |
| Mar 18, 2026 | 35.00 | 36.90 | 35.00 | 36.30 | 36.30 | 2.54% | 191,217 |
| Mar 17, 2026 | 36.90 | 36.90 | 35.40 | 35.40 | 35.40 | -4.32% | 124,310 |
| Mar 16, 2026 | 37.45 | 37.45 | 36.80 | 37.00 | 37.00 | 4.52% | 176,440 |
| Mar 13, 2026 | 33.25 | 35.40 | 33.25 | 35.40 | 35.40 | 1.72% | 94,856 |
| Mar 12, 2026 | 35.50 | 35.50 | 34.80 | 34.80 | 34.80 | 1.02% | 97,039 |
| Mar 11, 2026 | 34.90 | 35.50 | 34.20 | 34.45 | 34.45 | 0.73% | 145,040 |
| Mar 10, 2026 | 36.60 | 37.15 | 34.00 | 34.20 | 34.20 | -6.56% | 489,444 |
| Mar 9, 2026 | 32.90 | 36.70 | 32.90 | 36.60 | 36.60 | 9.58% | 967,753 |
| 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 |