C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan · Delayed Price · Currency is TWD 27.10
+0.55 (2.07%)
Jun 18, 2026, 1:30 PM CST
C.T.I. Traffic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.65 | 27.90 | 26.55 | 27.10 | 27.10 | 2.07% | 197,504 |
| Jun 17, 2026 | 26.15 | 26.90 | 26.15 | 26.55 | 26.55 | 1.34% | 138,919 |
| Jun 16, 2026 | 26.90 | 27.00 | 26.20 | 26.20 | 26.20 | -2.24% | 148,469 |
| Jun 15, 2026 | 27.45 | 27.45 | 26.80 | 26.80 | 26.80 | -1.65% | 264,054 |
| Jun 12, 2026 | 27.35 | 28.35 | 26.40 | 27.25 | 27.25 | 4.81% | 467,973 |
| Jun 11, 2026 | 26.15 | 26.80 | 25.90 | 26.00 | 26.00 | -3.70% | 351,391 |
| Jun 10, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 244,176 |
| Jun 9, 2026 | 28.30 | 28.45 | 27.40 | 28.00 | 28.00 | 4.09% | 209,300 |
| Jun 8, 2026 | 26.30 | 27.55 | 25.75 | 26.90 | 26.90 | -4.78% | 347,631 |
| Jun 5, 2026 | 28.75 | 28.85 | 28.00 | 28.25 | 28.25 | - | 265,597 |
| Jun 4, 2026 | 28.55 | 28.60 | 28.25 | 28.25 | 28.25 | -0.88% | 223,901 |
| Jun 3, 2026 | 28.35 | 28.85 | 28.25 | 28.50 | 28.50 | 1.60% | 245,236 |
| Jun 2, 2026 | 28.50 | 28.50 | 27.90 | 28.05 | 28.05 | -0.36% | 320,177 |
| Jun 1, 2026 | 28.25 | 28.70 | 27.85 | 28.15 | 28.15 | -0.35% | 278,629 |
| May 29, 2026 | 28.15 | 28.60 | 28.15 | 28.25 | 28.25 | - | 198,382 |
| May 28, 2026 | 28.25 | 28.95 | 28.20 | 28.25 | 28.25 | -0.70% | 260,144 |
| May 27, 2026 | 29.95 | 29.95 | 28.45 | 28.45 | 28.45 | -3.40% | 354,113 |
| May 26, 2026 | 28.50 | 30.10 | 28.10 | 29.45 | 29.45 | 2.79% | 504,760 |
| May 25, 2026 | 29.50 | 29.80 | 28.65 | 28.65 | 28.65 | -2.88% | 419,987 |
| May 22, 2026 | 29.65 | 29.65 | 28.80 | 29.50 | 29.50 | 1.90% | 223,401 |
| May 21, 2026 | 28.70 | 29.40 | 28.70 | 28.95 | 28.95 | 0.87% | 236,668 |
| May 20, 2026 | 29.00 | 29.15 | 28.55 | 28.70 | 28.70 | -1.03% | 149,099 |
| May 19, 2026 | 29.25 | 29.30 | 28.75 | 29.00 | 29.00 | 0.35% | 168,957 |
| May 18, 2026 | 28.05 | 29.35 | 27.80 | 28.90 | 28.90 | -0.52% | 270,067 |
| May 15, 2026 | 29.85 | 30.20 | 29.05 | 29.05 | 29.05 | -3.65% | 305,445 |
| May 14, 2026 | 30.40 | 30.75 | 29.80 | 30.15 | 30.15 | 1.34% | 294,619 |
| May 13, 2026 | 31.00 | 31.00 | 29.70 | 29.75 | 29.75 | -3.09% | 372,371 |
| May 12, 2026 | 31.40 | 32.95 | 30.65 | 30.70 | 30.70 | -2.07% | 596,116 |
| May 11, 2026 | 32.70 | 33.15 | 31.30 | 31.35 | 31.35 | -7.39% | 1,034,248 |
| 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 |