C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan · Delayed Price · Currency is TWD 21.65
-0.15 (-0.69%)
Oct 6, 2026, 1:30 PM CST
C.T.I. Traffic Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 21.80 | 21.90 | 20.90 | 21.65 | 21.65 | -0.69% | 136,909 |
| 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 |
| Aug 14, 2026 | 25.50 | 25.50 | 24.70 | 24.95 | 24.95 | -2.16% | 46,781 |
| Aug 13, 2026 | 26.05 | 26.05 | 25.25 | 25.50 | 25.50 | -1.92% | 95,606 |
| Aug 12, 2026 | 27.30 | 27.30 | 25.95 | 26.00 | 26.00 | -4.41% | 231,622 |
| Aug 11, 2026 | 27.10 | 27.45 | 25.65 | 27.20 | 27.20 | 0.37% | 266,010 |
| Aug 10, 2026 | 26.70 | 28.00 | 26.70 | 27.10 | 27.10 | 2.26% | 225,841 |
| Aug 7, 2026 | 27.00 | 27.00 | 25.65 | 26.50 | 26.50 | 0.57% | 188,733 |
| Aug 6, 2026 | 24.30 | 26.65 | 23.80 | 26.35 | 26.35 | 7.11% | 292,937 |
| Aug 5, 2026 | 24.90 | 24.90 | 24.20 | 24.60 | 24.60 | 1.44% | 121,911 |
| Aug 4, 2026 | 24.45 | 24.70 | 23.30 | 24.25 | 24.25 | 4.30% | 220,839 |
| Aug 3, 2026 | 23.00 | 24.50 | 23.00 | 23.25 | 23.25 | 4.03% | 287,143 |
| Jul 31, 2026 | 21.75 | 23.00 | 21.75 | 22.35 | 22.35 | 2.76% | 137,398 |
| Jul 30, 2026 | 21.60 | 22.00 | 21.10 | 21.75 | 21.75 | 3.08% | 191,547 |
| 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% | 110,597 |