C.T.I. Traffic Industries Co., Ltd. (TPEX:2230)
Taiwan
· Delayed Price · Currency is TWD 26.80
-0.30 (-1.11%)
Apr 29, 2026, 1:30 PM CST
C.T.I. Traffic Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 30.90 | 31.40 | 30.30 | 31.40 | 31.40 | 4.15% | 190,906 |
| Apr 7, 2026 | 31.30 | 31.30 | 29.40 | 30.15 | 30.15 | -3.52% | 403,390 |
| Apr 2, 2026 | 32.05 | 32.05 | 30.70 | 31.25 | 31.25 | -2.04% | 233,028 |
| Apr 1, 2026 | 31.75 | 32.05 | 31.55 | 31.90 | 31.90 | 2.24% | 125,755 |
| Mar 31, 2026 | 32.00 | 33.60 | 31.00 | 31.20 | 31.20 | -3.41% | 353,336 |
| Mar 30, 2026 | 31.30 | 32.45 | 30.60 | 32.30 | 32.30 | 3.03% | 393,769 |
| Mar 27, 2026 | 30.95 | 32.00 | 30.80 | 31.35 | 31.35 | -0.48% | 295,333 |
| Mar 26, 2026 | 32.50 | 33.50 | 31.50 | 31.50 | 31.50 | -4.26% | 407,510 |
| Mar 25, 2026 | 32.70 | 33.00 | 32.10 | 32.90 | 32.90 | 1.86% | 308,979 |
| Mar 24, 2026 | 32.10 | 33.20 | 31.40 | 32.30 | 32.30 | 2.05% | 430,063 |
| Mar 23, 2026 | 32.30 | 32.75 | 31.50 | 31.65 | 31.65 | -3.51% | 366,545 |
| Mar 20, 2026 | 35.00 | 35.00 | 32.55 | 32.80 | 32.80 | -3.81% | 603,457 |
| Mar 19, 2026 | 36.50 | 37.50 | 33.50 | 34.10 | 34.10 | -6.06% | 1,363,865 |
| Mar 18, 2026 | 35.00 | 36.90 | 35.00 | 36.30 | 36.30 | 2.54% | 191,217 |
| Mar 17, 2026 | 36.90 | 36.90 | 35.40 | 35.40 | 35.40 | -4.32% | 124,310 |
| Mar 16, 2026 | 37.45 | 37.45 | 36.80 | 37.00 | 37.00 | 4.52% | 176,440 |
| Mar 13, 2026 | 33.25 | 35.40 | 33.25 | 35.40 | 35.40 | 1.72% | 94,856 |
| Mar 12, 2026 | 35.50 | 35.50 | 34.80 | 34.80 | 34.80 | 1.02% | 97,039 |
| Mar 11, 2026 | 34.90 | 35.50 | 34.20 | 34.45 | 34.45 | 0.73% | 145,040 |
| Mar 10, 2026 | 36.60 | 37.15 | 34.00 | 34.20 | 34.20 | -6.56% | 489,444 |
| 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 |