China Container Terminal Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	34.500	35.800	33.550	34.350	34.350	1,680,637
2024-08-01	34.700	35.150	33.550	34.950	34.950	1,043,639
2024-07-31	33.850	35.000	33.200	33.950	33.950	1,219,921
2024-07-30	33.300	34.000	33.000	33.800	33.800	878,771
2024-07-29	34.000	34.000	32.950	33.000	33.000	623,877
2024-07-26	32.650	33.950	32.550	33.950	33.950	542,648
2024-07-23	34.550	34.650	33.900	33.950	33.950	996,413
2024-07-22	34.100	34.350	33.450	34.050	34.050	1,167,896
2024-07-19	35.850	35.850	34.400	34.400	34.400	1,032,955
2024-07-18	35.900	36.350	35.550	35.550	35.550	724,651
2024-07-17	36.100	36.400	35.900	35.900	35.900	811,779
2024-07-16	37.000	37.750	36.100	36.150	36.150	690,167
2024-07-15	36.850	37.250	36.250	36.750	36.750	1,251,696
2024-07-12	38.300	38.300	37.300	37.350	37.350	676,356
2024-07-11	38.900	38.900	38.000	38.300	38.300	770,862
2024-07-10	38.500	38.650	37.550	38.250	38.250	956,251
2024-07-09	39.450	39.700	37.600	38.000	38.000	1,507,246
2024-07-08	39.150	39.250	37.550	38.450	38.450	2,067,492
2024-07-05	40.500	40.500	39.400	39.800	39.800	1,908,335
2024-07-04	41.150	41.250	40.450	40.500	40.500	1,609,146
2024-07-03	40.600	42.700	40.500	41.550	41.550	3,219,308
2024-07-02	40.900	41.200	40.000	40.150	40.150	1,894,878
2024-07-01	41.850	42.100	40.600	40.850	40.850	2,000,598
2024-06-28	41.450	42.800	40.800	41.800	41.800	2,398,200
2024-06-27	42.750	43.150	41.550	41.650	41.650	2,927,038
2024-06-26	43.700	44.100	42.550	42.750	42.750	2,121,055
2024-06-25	43.600	44.300	42.950	43.950	43.950	2,706,715
2024-06-24	45.000	45.200	43.000	43.300	43.300	2,990,317
2024-06-21	44.200	46.400	43.450	44.800	44.800	10,514,333
2024-06-20	44.100	44.850	43.500	43.500	43.500	4,702,175
2024-06-19	44.550	46.500	43.600	44.000	44.000	9,378,499
2024-06-18	45.250	45.900	44.000	44.500	44.500	5,612,278
2024-06-17	47.500	47.850	45.000	45.050	45.050	9,859,080
2024-06-14	44.950	48.000	44.600	46.800	46.800	19,866,763
2024-06-13	45.700	46.700	44.200	44.350	44.350	13,208,718
2024-06-12	46.900	47.200	43.600	43.800	43.800	13,997,191
2024-06-11	48.450	49.700	43.150	47.000	47.000	29,553,179
2024-06-07	44.900	48.800	43.350	46.450	46.450	46,636,294
2024-06-06	45.150	45.200	41.000	45.200	45.200	46,572,692
2024-06-05	38.300	41.100	38.300	41.100	41.100	3,411,411
2024-06-04	40.100	40.100	37.400	37.400	37.400	4,423,539
2024-06-03	42.150	42.150	39.350	40.000	40.000	6,266,120
2024-05-31	41.200	43.000	39.900	40.350	40.350	14,306,692
2024-05-30	43.400	46.000	39.250	40.850	40.850	38,110,827
2024-05-29	39.850	42.050	39.500	42.050	42.050	16,141,219
2024-05-28	35.950	38.250	35.900	38.250	38.250	11,570,428
2024-05-27	32.350	34.800	32.200	34.800	34.800	7,532,241
2024-05-24	33.300	33.900	30.750	31.650	31.650	12,850,204
2024-05-23	31.300	33.300	31.300	33.300	33.300	6,886,688
2024-05-22	28.200	30.300	28.100	30.300	30.300	5,910,481
2024-05-21	27.500	28.000	27.500	27.550	27.550	1,179,196
2024-05-20	29.050	29.450	28.000	28.100	28.100	2,236,092
2024-05-17	30.000	30.600	28.500	28.950	28.950	3,697,631
2024-05-16	30.900	31.900	29.700	30.000	30.000	9,098,053
2024-05-15	30.300	31.950	29.200	30.900	30.900	15,550,691
2024-05-14	28.000	30.250	27.400	30.250	30.250	16,322,479
2024-05-13	27.500	27.500	26.550	27.500	27.500	8,263,883
2024-05-10	23.050	25.000	22.950	25.000	25.000	5,476,938
2024-05-09	22.800	23.150	22.650	22.750	22.750	292,592
2024-05-08	22.900	24.200	22.550	22.650	22.650	1,331,618

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-13	1.0500 TWD
2022-03-11	1.6500 TWD
2021-03-12	0.2000 TWD
2020-03-26	0.1700 TWD
2019-07-18	0.2827 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.