C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan
· Delayed Price · Currency is TWD 100.50
-0.50 (-0.50%)
At close: Dec 5, 2025
C.T.I. Traffic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 133,013 |
| 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 |
| Oct 1, 2025 | 101.00 | 104.00 | 100.00 | 101.00 | 101.00 | - | 181,790 |
| Sep 30, 2025 | 99.90 | 101.00 | 99.60 | 101.00 | 101.00 | 1.41% | 132,725 |
| Sep 26, 2025 | 102.00 | 102.00 | 99.30 | 99.60 | 99.60 | -2.35% | 275,512 |
| Sep 25, 2025 | 104.50 | 104.50 | 101.00 | 102.00 | 102.00 | -1.92% | 246,433 |
| Sep 24, 2025 | 101.50 | 107.00 | 100.00 | 104.00 | 104.00 | 2.46% | 447,853 |
| Sep 23, 2025 | 103.00 | 104.00 | 101.00 | 101.50 | 101.50 | -1.46% | 161,503 |
| Sep 22, 2025 | 103.50 | 106.50 | 103.00 | 103.00 | 103.00 | -0.48% | 131,130 |
| Sep 19, 2025 | 104.00 | 104.00 | 102.00 | 103.50 | 103.50 | - | 132,137 |
| Sep 18, 2025 | 103.00 | 105.00 | 102.00 | 103.50 | 103.50 | 0.49% | 215,382 |
| Sep 17, 2025 | 106.50 | 109.50 | 102.50 | 103.00 | 103.00 | -4.19% | 413,749 |
| Sep 16, 2025 | 102.00 | 108.00 | 101.50 | 107.50 | 107.50 | 5.91% | 592,861 |
| Sep 15, 2025 | 103.00 | 104.00 | 101.00 | 101.50 | 101.50 | -1.93% | 123,323 |
| Sep 12, 2025 | 103.00 | 104.50 | 101.50 | 103.50 | 103.50 | 0.98% | 140,172 |
| Sep 11, 2025 | 106.00 | 107.00 | 101.00 | 102.50 | 102.50 | -3.30% | 519,979 |
| Sep 10, 2025 | 105.00 | 108.00 | 103.50 | 106.00 | 106.00 | 1.44% | 389,451 |
| Sep 9, 2025 | 107.00 | 107.00 | 104.00 | 104.50 | 104.50 | -1.42% | 110,561 |
| Sep 8, 2025 | 109.50 | 109.50 | 103.50 | 106.00 | 106.00 | 0.95% | 352,475 |
| Sep 5, 2025 | 103.00 | 106.00 | 100.50 | 105.00 | 105.00 | 1.94% | 312,734 |
| Sep 4, 2025 | 103.50 | 104.50 | 101.50 | 103.00 | 103.00 | -1.44% | 217,792 |
| Sep 3, 2025 | 101.00 | 107.00 | 100.50 | 104.50 | 104.50 | 3.47% | 516,096 |
| Sep 2, 2025 | 102.00 | 103.00 | 99.30 | 101.00 | 101.00 | - | 151,937 |
| Sep 1, 2025 | 102.00 | 102.50 | 100.00 | 101.00 | 101.00 | - | 88,340 |
| Aug 29, 2025 | 103.50 | 104.00 | 101.00 | 101.00 | 101.00 | -1.46% | 151,132 |
| Aug 28, 2025 | 104.50 | 105.00 | 102.50 | 102.50 | 102.50 | -0.97% | 177,969 |
| Aug 27, 2025 | 99.00 | 105.00 | 99.00 | 103.50 | 103.50 | 5.61% | 867,373 |
| Aug 26, 2025 | 95.60 | 98.20 | 94.90 | 98.00 | 98.00 | 3.38% | 288,880 |
| Aug 25, 2025 | 96.60 | 96.80 | 94.60 | 94.80 | 94.80 | -1.25% | 220,816 |
| Aug 22, 2025 | 96.10 | 96.20 | 95.00 | 96.00 | 96.00 | -0.31% | 198,660 |
| Aug 21, 2025 | 96.70 | 97.00 | 96.00 | 96.30 | 96.30 | 0.31% | 97,515 |
| Aug 20, 2025 | 96.40 | 97.00 | 94.60 | 96.00 | 96.00 | -0.41% | 283,613 |
| Aug 19, 2025 | 96.80 | 97.50 | 95.50 | 96.40 | 96.40 | -0.62% | 179,863 |
| Aug 18, 2025 | 97.00 | 98.60 | 96.80 | 97.00 | 97.00 | 0.21% | 157,335 |
| Aug 15, 2025 | 96.80 | 97.40 | 95.30 | 96.80 | 96.80 | -0.21% | 249,494 |
| Aug 14, 2025 | 98.20 | 98.20 | 96.00 | 97.00 | 97.00 | 0.52% | 185,350 |
| Aug 13, 2025 | 97.90 | 99.10 | 94.90 | 96.50 | 96.50 | -1.53% | 694,418 |
| Aug 12, 2025 | 98.90 | 99.10 | 98.00 | 98.00 | 98.00 | -1.51% | 366,769 |
| Aug 11, 2025 | 102.00 | 102.00 | 98.50 | 99.50 | 99.50 | -5.24% | 592,932 |
| Aug 8, 2025 | 101.50 | 109.00 | 101.50 | 105.00 | 105.00 | 3.96% | 737,006 |
| Aug 7, 2025 | 102.00 | 102.00 | 99.20 | 101.00 | 101.00 | - | 257,287 |
| Aug 6, 2025 | 97.80 | 102.00 | 97.50 | 101.00 | 101.00 | 3.48% | 316,283 |
| Aug 5, 2025 | 96.80 | 98.40 | 96.60 | 97.60 | 97.60 | 1.14% | 278,807 |
| Aug 4, 2025 | 97.80 | 98.10 | 96.30 | 96.50 | 96.50 | -1.53% | 255,161 |
| Aug 1, 2025 | 98.00 | 99.50 | 96.80 | 98.00 | 98.00 | -1.01% | 170,940 |
| Jul 31, 2025 | 99.50 | 99.50 | 97.60 | 99.00 | 99.00 | -0.80% | 241,934 |
| Jul 30, 2025 | 100.00 | 101.00 | 97.00 | 99.80 | 99.80 | -0.20% | 425,993 |
| Jul 29, 2025 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | -0.99% | 153,084 |
| Jul 28, 2025 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 218,108 |
| Jul 25, 2025 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 125,651 |
| Jul 24, 2025 | 101.50 | 107.00 | 101.00 | 103.50 | 103.50 | 2.48% | 267,247 |
| Jul 23, 2025 | 101.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.49% | 126,726 |
| Jul 22, 2025 | 103.00 | 103.50 | 101.00 | 101.50 | 101.50 | -0.98% | 111,844 |
| Jul 21, 2025 | 104.00 | 104.00 | 102.50 | 102.50 | 102.50 | -1.44% | 43,952 |
| Jul 18, 2025 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.48% | 125,355 |
| Jul 17, 2025 | 101.50 | 105.00 | 101.50 | 104.50 | 104.50 | 2.96% | 150,995 |
| Jul 16, 2025 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | - | 103,520 |
| Jul 15, 2025 | 102.50 | 103.50 | 101.00 | 101.50 | 101.50 | 0.50% | 92,106 |