C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan
· Delayed Price · Currency is TWD 36.60
+3.20 (9.58%)
Mar 9, 2026, 1:30 PM CST
C.T.I. Traffic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -9.86% | 155,149 |
| Feb 11, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -10.00% | 111,308 |
| Feb 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -9.88% | 116,990 |
| Feb 9, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -9.95% | 235,755 |
| Feb 6, 2026 | 81.40 | 81.70 | 76.40 | 76.40 | 76.40 | -9.91% | 395,416 |
| Feb 5, 2026 | 87.00 | 87.00 | 83.70 | 84.80 | 84.80 | -2.64% | 269,105 |
| Feb 4, 2026 | 87.00 | 87.20 | 85.00 | 87.10 | 87.10 | -0.23% | 237,141 |
| Feb 3, 2026 | 89.20 | 89.20 | 86.30 | 87.30 | 87.30 | -2.24% | 238,214 |
| Feb 2, 2026 | 86.70 | 90.20 | 78.50 | 89.30 | 89.30 | 2.41% | 1,180,857 |
| Jan 30, 2026 | 89.10 | 89.10 | 87.20 | 87.20 | 87.20 | -1.80% | 161,654 |
| Jan 29, 2026 | 89.10 | 89.40 | 88.00 | 88.80 | 88.80 | -0.11% | 198,189 |
| Jan 28, 2026 | 88.90 | 90.00 | 88.00 | 88.90 | 88.90 | -0.34% | 283,784 |
| Jan 27, 2026 | 90.80 | 90.90 | 89.10 | 89.20 | 89.20 | -1.11% | 155,141 |
| Jan 26, 2026 | 90.80 | 91.40 | 89.00 | 90.20 | 90.20 | -0.33% | 188,232 |
| Jan 23, 2026 | 91.70 | 93.00 | 89.50 | 90.50 | 90.50 | 0.44% | 278,376 |
| Jan 22, 2026 | 91.00 | 91.00 | 89.00 | 90.10 | 90.10 | 0.33% | 194,357 |
| Jan 21, 2026 | 92.00 | 92.00 | 89.20 | 89.80 | 89.80 | -0.44% | 224,059 |
| Jan 20, 2026 | 89.40 | 90.30 | 89.40 | 90.20 | 90.20 | -0.22% | 210,702 |
| Jan 19, 2026 | 91.50 | 91.50 | 88.20 | 90.40 | 90.40 | -0.44% | 375,328 |
| Jan 16, 2026 | 93.00 | 93.00 | 90.80 | 90.80 | 90.80 | -2.16% | 252,548 |
| Jan 15, 2026 | 94.90 | 95.30 | 92.80 | 92.80 | 92.80 | -1.38% | 132,929 |
| Jan 14, 2026 | 94.50 | 94.50 | 93.50 | 94.10 | 94.10 | -0.21% | 156,723 |
| Jan 13, 2026 | 94.00 | 94.30 | 91.70 | 94.30 | 94.30 | 1.07% | 273,495 |
| Jan 12, 2026 | 93.00 | 94.70 | 92.80 | 93.30 | 93.30 | 0.32% | 269,591 |
| Jan 9, 2026 | 92.30 | 93.00 | 91.00 | 93.00 | 93.00 | -0.21% | 151,590 |
| Jan 8, 2026 | 91.00 | 94.50 | 91.00 | 93.20 | 93.20 | 1.41% | 385,610 |
| Jan 7, 2026 | 90.90 | 91.90 | 89.20 | 91.90 | 91.90 | 0.99% | 347,139 |
| Jan 6, 2026 | 90.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 425,069 |
| Jan 5, 2026 | 91.80 | 92.00 | 90.00 | 90.00 | 90.00 | -3.12% | 304,385 |
| Jan 2, 2026 | 92.00 | 94.00 | 91.40 | 92.90 | 92.90 | 1.09% | 183,841 |
| Dec 31, 2025 | 92.00 | 92.50 | 91.00 | 91.90 | 91.90 | -1.39% | 388,761 |
| Dec 30, 2025 | 92.60 | 93.80 | 92.50 | 93.20 | 93.20 | 0.76% | 109,659 |
| Dec 29, 2025 | 93.80 | 94.70 | 91.00 | 92.50 | 92.50 | -1.91% | 328,898 |
| Dec 26, 2025 | 95.00 | 96.90 | 93.60 | 94.30 | 94.30 | -0.74% | 314,330 |
| Dec 24, 2025 | 96.90 | 97.00 | 94.70 | 95.00 | 95.00 | -1.25% | 212,519 |
| Dec 23, 2025 | 98.30 | 98.30 | 95.50 | 96.20 | 96.20 | -1.03% | 137,192 |
| Dec 22, 2025 | 98.50 | 99.70 | 97.00 | 97.20 | 97.20 | -1.02% | 96,843 |
| Dec 19, 2025 | 96.60 | 99.00 | 96.60 | 98.20 | 98.20 | 1.76% | 95,991 |
| Dec 18, 2025 | 97.00 | 97.00 | 94.60 | 96.50 | 96.50 | -0.41% | 193,359 |
| Dec 17, 2025 | 96.50 | 97.10 | 94.20 | 96.90 | 96.90 | 0.41% | 255,199 |
| Dec 16, 2025 | 99.00 | 99.40 | 95.60 | 96.50 | 96.50 | -2.72% | 338,151 |
| Dec 15, 2025 | 100.00 | 100.00 | 99.00 | 99.20 | 99.20 | -0.80% | 168,563 |
| Dec 12, 2025 | 103.50 | 105.00 | 100.00 | 100.00 | 100.00 | -2.91% | 449,204 |
| Dec 11, 2025 | 102.00 | 104.00 | 101.50 | 103.00 | 103.00 | 0.98% | 148,575 |
| Dec 10, 2025 | 106.00 | 106.00 | 102.00 | 102.00 | 102.00 | -2.86% | 145,292 |
| Dec 9, 2025 | 102.50 | 106.00 | 102.50 | 105.00 | 105.00 | 0.96% | 404,008 |
| Dec 8, 2025 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 3.48% | 448,166 |
| Dec 5, 2025 | 102.50 | 103.00 | 100.50 | 100.50 | 100.50 | -0.50% | 76,727 |
| Dec 4, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 74,779 |
| Dec 3, 2025 | 104.00 | 104.50 | 102.00 | 102.00 | 102.00 | -0.97% | 102,958 |
| Dec 2, 2025 | 104.50 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 134,794 |
| Dec 1, 2025 | 104.50 | 104.50 | 102.50 | 104.00 | 104.00 | - | 140,633 |
| Nov 28, 2025 | 104.00 | 105.50 | 102.50 | 104.00 | 104.00 | 0.97% | 239,074 |
| Nov 27, 2025 | 103.50 | 106.00 | 102.00 | 103.00 | 103.00 | 0.49% | 525,042 |
| Nov 26, 2025 | 99.70 | 106.50 | 99.70 | 102.50 | 102.50 | 3.74% | 649,497 |
| Nov 25, 2025 | 98.40 | 99.30 | 97.80 | 98.80 | 98.80 | 1.75% | 137,844 |
| Nov 24, 2025 | 96.00 | 100.00 | 96.00 | 97.10 | 97.10 | 2.00% | 129,435 |
| Nov 21, 2025 | 94.60 | 96.60 | 93.10 | 95.20 | 95.20 | 0.11% | 241,888 |
| Nov 20, 2025 | 96.50 | 98.20 | 95.00 | 95.10 | 95.10 | -0.42% | 189,155 |
| Nov 19, 2025 | 95.10 | 96.80 | 95.10 | 95.50 | 95.50 | - | 131,114 |
| Nov 18, 2025 | 97.40 | 97.40 | 95.40 | 95.50 | 95.50 | -2.05% | 267,617 |
| Nov 17, 2025 | 101.50 | 101.50 | 96.60 | 97.50 | 97.50 | -2.30% | 394,090 |
| Nov 14, 2025 | 102.50 | 102.50 | 99.80 | 99.80 | 99.80 | -3.11% | 229,105 |
| Nov 13, 2025 | 103.50 | 103.50 | 101.50 | 103.00 | 103.00 | -0.96% | 319,721 |
| Nov 12, 2025 | 100.50 | 104.00 | 97.60 | 104.00 | 104.00 | 3.48% | 883,992 |
| Nov 11, 2025 | 99.00 | 103.00 | 97.80 | 100.50 | 100.50 | 2.76% | 865,753 |
| Nov 10, 2025 | 94.00 | 99.00 | 89.20 | 97.80 | 97.80 | 3.06% | 916,519 |
| Nov 7, 2025 | 95.00 | 96.50 | 93.00 | 94.90 | 94.90 | -1.15% | 537,382 |
| Nov 6, 2025 | 96.20 | 99.00 | 94.70 | 96.00 | 96.00 | -1.44% | 346,681 |
| Nov 5, 2025 | 97.50 | 97.90 | 91.30 | 97.40 | 97.40 | -0.10% | 753,525 |
| Nov 4, 2025 | 98.00 | 98.30 | 95.60 | 97.50 | 97.50 | -0.51% | 319,973 |
| Nov 3, 2025 | 98.40 | 99.40 | 97.10 | 98.00 | 98.00 | -1.01% | 321,488 |
| Oct 31, 2025 | 99.10 | 100.00 | 98.20 | 99.00 | 99.00 | -0.10% | 345,862 |
| Oct 30, 2025 | 102.50 | 103.00 | 98.50 | 99.10 | 99.10 | -2.36% | 367,376 |
| Oct 29, 2025 | 101.00 | 102.50 | 100.50 | 101.50 | 101.50 | 0.50% | 176,684 |
| Oct 28, 2025 | 103.00 | 106.00 | 100.50 | 101.00 | 101.00 | -1.94% | 254,753 |
| Oct 27, 2025 | 102.00 | 105.00 | 99.60 | 103.00 | 103.00 | 1.48% | 532,526 |
| Oct 23, 2025 | 105.50 | 107.50 | 101.50 | 101.50 | 101.50 | -3.79% | 318,329 |
| Oct 22, 2025 | 101.00 | 108.50 | 100.50 | 105.50 | 105.50 | 6.46% | 1,250,328 |
| Oct 21, 2025 | 99.10 | 100.00 | 99.10 | 99.10 | 99.10 | - | 94,039 |
| Oct 20, 2025 | 99.80 | 100.00 | 98.50 | 99.10 | 99.10 | -0.70% | 183,968 |
| Oct 17, 2025 | 101.00 | 101.00 | 99.50 | 99.80 | 99.80 | -0.20% | 111,468 |
| Oct 16, 2025 | 99.60 | 101.00 | 99.60 | 100.00 | 100.00 | 0.10% | 118,223 |
| Oct 15, 2025 | 101.00 | 101.00 | 99.60 | 99.90 | 99.90 | 0.30% | 75,629 |
| Oct 14, 2025 | 101.00 | 104.50 | 99.50 | 99.60 | 99.60 | 0.61% | 484,592 |
| Oct 13, 2025 | 98.90 | 99.90 | 97.30 | 99.00 | 99.00 | -1.49% | 353,623 |
| Oct 9, 2025 | 99.70 | 101.50 | 99.70 | 100.50 | 100.50 | 0.50% | 129,076 |
| Oct 8, 2025 | 101.00 | 101.00 | 99.50 | 100.00 | 100.00 | -0.99% | 73,658 |
| Oct 7, 2025 | 100.00 | 101.00 | 99.30 | 101.00 | 101.00 | 1.81% | 178,246 |
| Oct 3, 2025 | 100.00 | 101.50 | 97.80 | 99.20 | 99.20 | -0.80% | 414,268 |
| Oct 2, 2025 | 101.50 | 102.50 | 100.00 | 100.00 | 100.00 | -0.99% | 86,583 |