C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan · Delayed Price · Currency is TWD 21.75
+0.65 (3.08%)
Jul 30, 2026, 1:30 PM CST
C.T.I. Traffic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 21.40 | 21.95 | 20.50 | 21.10 | 21.10 | -3.43% | 268,979 |
| Jul 28, 2026 | 22.05 | 22.20 | 21.75 | 21.85 | 21.85 | -3.10% | 134,612 |
| Jul 27, 2026 | 22.50 | 22.55 | 22.00 | 22.55 | 22.55 | 2.27% | 107,571 |
| Jul 24, 2026 | 22.65 | 22.85 | 21.65 | 22.05 | 22.05 | -1.12% | 117,062 |
| Jul 23, 2026 | 22.50 | 22.55 | 21.90 | 22.30 | 22.30 | 1.59% | 95,624 |
| Jul 22, 2026 | 22.15 | 22.15 | 21.80 | 21.95 | 21.95 | -0.23% | 86,939 |
| Jul 21, 2026 | 23.35 | 23.40 | 22.00 | 22.00 | 22.00 | -1.12% | 111,094 |
| Jul 20, 2026 | 21.85 | 23.35 | 21.00 | 22.25 | 22.25 | 1.37% | 163,946 |
| Jul 17, 2026 | 22.05 | 22.15 | 21.35 | 21.95 | 21.95 | -1.79% | 457,195 |
| Jul 16, 2026 | 22.50 | 23.95 | 22.30 | 22.35 | 22.35 | -1.76% | 197,121 |
| Jul 15, 2026 | 23.00 | 23.00 | 22.10 | 22.75 | 22.75 | 3.17% | 198,653 |
| Jul 14, 2026 | 23.65 | 23.65 | 22.05 | 22.05 | 22.05 | -5.97% | 310,409 |
| Jul 13, 2026 | 23.75 | 23.85 | 23.40 | 23.45 | 23.45 | -0.21% | 102,928 |
| Jul 9, 2026 | 23.60 | 23.90 | 23.50 | 23.50 | 23.50 | -0.63% | 157,914 |
| Jul 8, 2026 | 24.80 | 24.80 | 23.60 | 23.65 | 23.65 | -5.02% | 410,476 |
| Jul 7, 2026 | 25.40 | 25.40 | 24.75 | 24.90 | 24.90 | -1.97% | 123,290 |
| Jul 6, 2026 | 27.20 | 27.20 | 25.05 | 25.40 | 25.40 | -0.59% | 92,987 |
| Jul 3, 2026 | 25.50 | 25.85 | 25.50 | 25.55 | 25.55 | 0.20% | 133,544 |
| Jul 2, 2026 | 24.70 | 25.75 | 24.30 | 25.50 | 25.50 | 3.24% | 158,713 |
| Jul 1, 2026 | 25.65 | 25.65 | 24.50 | 24.70 | 24.70 | -0.96% | 191,936 |
| Jun 30, 2026 | 25.65 | 25.80 | 25.30 | 25.55 | 24.94 | 0.99% | 93,320 |
| Jun 29, 2026 | 25.35 | 25.75 | 25.20 | 25.30 | 24.70 | 1.20% | 150,422 |
| Jun 26, 2026 | 26.15 | 26.15 | 25.00 | 25.00 | 24.40 | -4.03% | 301,226 |
| Jun 25, 2026 | 26.60 | 26.60 | 26.05 | 26.05 | 25.43 | -1.70% | 150,908 |
| Jun 24, 2026 | 26.00 | 26.60 | 26.00 | 26.50 | 25.87 | 1.15% | 141,338 |
| Jun 23, 2026 | 26.50 | 26.85 | 26.15 | 26.20 | 25.57 | -1.50% | 237,046 |
| Jun 22, 2026 | 27.10 | 27.20 | 26.50 | 26.60 | 25.96 | -1.85% | 286,064 |
| Jun 18, 2026 | 26.65 | 27.90 | 26.55 | 27.10 | 26.45 | 2.07% | 197,504 |
| Jun 17, 2026 | 26.15 | 26.90 | 26.15 | 26.55 | 25.92 | 1.34% | 138,919 |
| Jun 16, 2026 | 26.90 | 27.00 | 26.20 | 26.20 | 25.57 | -2.24% | 148,469 |
| Jun 15, 2026 | 27.45 | 27.45 | 26.80 | 26.80 | 26.16 | -1.65% | 264,054 |
| Jun 12, 2026 | 27.35 | 28.35 | 26.40 | 27.25 | 26.60 | 4.81% | 467,973 |
| Jun 11, 2026 | 26.15 | 26.80 | 25.90 | 26.00 | 25.38 | -3.70% | 351,391 |
| Jun 10, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 26.36 | -3.57% | 244,176 |
| Jun 9, 2026 | 28.30 | 28.45 | 27.40 | 28.00 | 27.33 | 4.09% | 209,300 |
| Jun 8, 2026 | 26.30 | 27.55 | 25.75 | 26.90 | 26.26 | -4.78% | 347,631 |
| Jun 5, 2026 | 28.75 | 28.85 | 28.00 | 28.25 | 27.58 | - | 265,597 |
| Jun 4, 2026 | 28.55 | 28.60 | 28.25 | 28.25 | 27.58 | -0.88% | 223,901 |
| Jun 3, 2026 | 28.35 | 28.85 | 28.25 | 28.50 | 27.82 | 1.60% | 245,236 |
| Jun 2, 2026 | 28.50 | 28.50 | 27.90 | 28.05 | 27.38 | -0.36% | 320,177 |
| Jun 1, 2026 | 28.25 | 28.70 | 27.85 | 28.15 | 27.48 | -0.35% | 278,629 |
| May 29, 2026 | 28.15 | 28.60 | 28.15 | 28.25 | 27.58 | - | 198,382 |
| May 28, 2026 | 28.25 | 28.95 | 28.20 | 28.25 | 27.58 | -0.70% | 260,144 |
| May 27, 2026 | 29.95 | 29.95 | 28.45 | 28.45 | 27.77 | -3.40% | 354,113 |
| May 26, 2026 | 28.50 | 30.10 | 28.10 | 29.45 | 28.75 | 2.79% | 504,760 |
| May 25, 2026 | 29.50 | 29.80 | 28.65 | 28.65 | 27.97 | -2.88% | 419,987 |
| May 22, 2026 | 29.65 | 29.65 | 28.80 | 29.50 | 28.80 | 1.90% | 223,401 |
| May 21, 2026 | 28.70 | 29.40 | 28.70 | 28.95 | 28.26 | 0.87% | 236,668 |
| May 20, 2026 | 29.00 | 29.15 | 28.55 | 28.70 | 28.01 | -1.03% | 149,099 |
| May 19, 2026 | 29.25 | 29.30 | 28.75 | 29.00 | 28.31 | 0.35% | 168,957 |