C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan · Delayed Price · Currency is TWD 19.85
-0.35 (-1.73%)
Oct 30, 2026, 1:30 PM CST
C.T.I. Traffic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.00 | 20.20 | 19.60 | 19.85 | 19.85 | -1.73% | 156,554 |
| Oct 29, 2026 | 20.75 | 21.00 | 20.05 | 20.20 | 20.20 | -2.65% | 90,078 |
| Oct 28, 2026 | 20.85 | 20.95 | 19.80 | 20.75 | 20.75 | -0.72% | 77,682 |
| Oct 27, 2026 | 21.20 | 21.40 | 20.80 | 20.90 | 20.90 | -0.48% | 46,142 |
| Oct 22, 2026 | 21.85 | 21.85 | 21.00 | 21.00 | 21.00 | -2.78% | 121,749 |
| Oct 21, 2026 | 22.00 | 22.45 | 21.60 | 21.60 | 21.60 | - | 56,504 |
| Oct 20, 2026 | 22.30 | 22.30 | 21.30 | 21.60 | 21.60 | -2.26% | 114,055 |
| Oct 19, 2026 | 21.70 | 22.45 | 21.70 | 22.10 | 22.10 | - | 121,433 |
| Oct 16, 2026 | 22.10 | 22.40 | 22.10 | 22.10 | 22.10 | - | 138,670 |
| Oct 15, 2026 | 22.25 | 22.25 | 21.70 | 22.10 | 22.10 | - | 73,985 |
| Oct 14, 2026 | 21.60 | 22.25 | 21.50 | 22.10 | 22.10 | 1.84% | 92,029 |
| Oct 13, 2026 | 21.85 | 22.00 | 21.60 | 21.70 | 21.70 | -0.46% | 221,995 |
| Oct 12, 2026 | 22.25 | 22.45 | 21.80 | 21.80 | 21.80 | -2.24% | 210,310 |
| Oct 8, 2026 | 21.75 | 23.45 | 21.75 | 22.30 | 22.30 | 2.53% | 174,727 |
| Oct 7, 2026 | 21.65 | 22.20 | 21.60 | 21.75 | 21.75 | 0.46% | 266,303 |
| Oct 6, 2026 | 21.80 | 21.90 | 20.90 | 21.65 | 21.65 | -0.69% | 137,309 |
| Oct 5, 2026 | 22.05 | 22.40 | 21.70 | 21.80 | 21.80 | -1.80% | 128,927 |
| Oct 2, 2026 | 22.00 | 22.85 | 21.95 | 22.20 | 22.20 | 3.26% | 187,392 |
| Oct 1, 2026 | 22.70 | 22.70 | 21.50 | 21.50 | 21.50 | -1.38% | 146,475 |
| Sep 30, 2026 | 21.70 | 22.00 | 21.70 | 21.80 | 21.80 | 0.23% | 66,282 |
| Sep 29, 2026 | 22.30 | 22.35 | 21.70 | 21.75 | 21.75 | -3.12% | 95,172 |
| Sep 24, 2026 | 21.25 | 22.55 | 21.25 | 22.45 | 22.45 | 5.65% | 145,196 |
| Sep 23, 2026 | 21.35 | 21.50 | 21.25 | 21.25 | 21.25 | -0.47% | 280,190 |
| Sep 22, 2026 | 21.35 | 22.00 | 21.15 | 21.35 | 21.35 | 1.43% | 128,110 |
| Sep 21, 2026 | 21.90 | 22.15 | 21.00 | 21.05 | 21.05 | -1.64% | 465,385 |
| Sep 18, 2026 | 21.95 | 22.00 | 21.40 | 21.40 | 21.40 | -2.51% | 221,415 |
| Sep 17, 2026 | 21.80 | 21.95 | 21.30 | 21.95 | 21.95 | 2.57% | 89,808 |
| Sep 16, 2026 | 20.95 | 22.25 | 20.95 | 21.40 | 21.40 | 1.42% | 48,067 |
| Sep 15, 2026 | 21.30 | 21.65 | 21.00 | 21.10 | 21.10 | -1.40% | 57,808 |
| Sep 14, 2026 | 21.50 | 22.15 | 21.35 | 21.40 | 21.40 | -1.83% | 30,340 |
| Sep 11, 2026 | 21.10 | 22.00 | 21.00 | 21.80 | 21.80 | -1.80% | 77,349 |
| Sep 10, 2026 | 22.75 | 22.75 | 22.15 | 22.20 | 22.20 | 0.23% | 29,667 |
| Sep 9, 2026 | 22.20 | 22.55 | 22.10 | 22.15 | 22.15 | - | 48,122 |
| Sep 8, 2026 | 22.25 | 22.60 | 22.15 | 22.15 | 22.15 | -1.34% | 43,796 |
| Sep 7, 2026 | 22.60 | 22.60 | 22.00 | 22.45 | 22.45 | -1.54% | 50,538 |
| Sep 4, 2026 | 22.40 | 22.90 | 22.40 | 22.80 | 22.80 | 3.64% | 42,532 |
| Sep 3, 2026 | 22.65 | 22.70 | 22.00 | 22.00 | 22.00 | -2.87% | 59,932 |
| Sep 2, 2026 | 22.75 | 23.05 | 22.40 | 22.65 | 22.65 | 2.49% | 77,713 |
| Sep 1, 2026 | 22.80 | 22.80 | 22.00 | 22.10 | 22.10 | -1.78% | 130,606 |
| Aug 31, 2026 | 23.40 | 23.40 | 22.35 | 22.50 | 22.50 | -2.17% | 111,972 |
| Aug 28, 2026 | 23.20 | 23.55 | 23.00 | 23.00 | 23.00 | -1.92% | 121,827 |
| Aug 27, 2026 | 23.90 | 23.90 | 23.45 | 23.45 | 23.45 | -2.90% | 67,712 |
| Aug 26, 2026 | 24.20 | 24.40 | 23.75 | 24.15 | 24.15 | -0.21% | 61,499 |
| Aug 25, 2026 | 23.00 | 24.20 | 22.90 | 24.20 | 24.20 | 5.22% | 58,671 |
| Aug 24, 2026 | 22.30 | 23.85 | 22.30 | 23.00 | 23.00 | - | 125,381 |
| Aug 21, 2026 | 24.05 | 24.05 | 23.00 | 23.00 | 23.00 | -4.76% | 104,672 |
| Aug 20, 2026 | 24.45 | 24.45 | 24.15 | 24.15 | 24.15 | -0.62% | 28,006 |
| Aug 19, 2026 | 25.60 | 25.60 | 24.30 | 24.30 | 24.30 | -0.61% | 61,691 |
| Aug 18, 2026 | 25.00 | 25.00 | 24.25 | 24.45 | 24.45 | -1.41% | 91,965 |
| Aug 17, 2026 | 24.95 | 24.95 | 24.40 | 24.80 | 24.80 | -0.60% | 48,919 |