China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	20.250	20.250	19.950	19.950	19.950	130,436
2023-11-02	19.950	20.100	19.950	20.050	20.050	56,313
2023-11-01	19.950	20.000	19.850	20.000	20.000	53,187
2023-10-31	20.050	20.100	19.850	20.000	20.000	136,448
2023-10-30	20.200	20.300	20.000	20.050	20.050	75,913
2023-10-27	20.050	20.350	20.050	20.200	20.200	35,351
2023-10-26	20.200	20.200	20.100	20.200	20.200	30,421
2023-10-25	20.250	20.400	20.100	20.150	20.150	46,711
2023-10-24	20.250	20.500	20.050	20.250	20.250	71,185
2023-10-23	20.350	20.600	20.200	20.250	20.250	44,425
2023-10-20	20.500	20.500	20.200	20.450	20.450	42,730
2023-10-19	20.450	20.600	20.250	20.500	20.500	62,807
2023-10-18	20.350	20.600	20.150	20.400	20.400	57,947
2023-10-17	20.450	20.550	20.200	20.300	20.300	89,188
2023-10-16	20.500	20.700	20.400	20.450	20.450	39,174
2023-10-13	20.300	20.650	20.300	20.500	20.500	37,174
2023-10-12	20.450	20.700	20.150	20.550	20.550	48,732
2023-10-11	20.550	20.700	20.450	20.450	20.450	79,538
2023-10-06	21.100	21.150	20.450	20.450	20.450	108,613
2023-10-05	20.900	21.000	20.650	20.800	20.800	18,277
2023-10-04	20.600	21.000	20.600	20.650	20.650	40,893
2023-10-03	20.600	20.700	20.500	20.600	20.600	34,645
2023-10-02	21.150	21.150	20.500	20.550	20.550	99,681
2023-09-28	21.200	21.200	20.900	20.900	20.900	14,106
2023-09-27	21.050	21.300	20.900	20.900	20.900	32,380
2023-09-26	20.900	21.100	20.700	20.700	20.700	30,665
2023-09-25	21.100	21.100	20.800	20.900	20.900	26,950
2023-09-22	21.000	21.100	20.850	20.850	20.850	57,786
2023-09-21	21.050	21.250	21.050	21.100	21.100	71,693
2023-09-20	21.250	21.600	21.150	21.150	21.150	234,691
2023-09-19	21.350	21.450	21.000	21.000	21.000	96,926
2023-09-18	21.550	21.550	21.100	21.200	21.200	190,642
2023-09-15	20.900	21.500	20.900	21.500	21.500	457,519
2023-09-14	20.700	20.950	20.700	20.700	20.700	115,457
2023-09-13	20.700	20.700	20.400	20.500	20.500	35,442
2023-09-12	20.800	20.800	20.350	20.450	20.450	39,935
2023-09-11	20.850	20.900	20.400	20.450	20.450	52,786
2023-09-08	20.750	20.900	20.650	20.650	20.650	40,168
2023-09-07	20.800	21.000	20.500	20.750	20.750	79,675
2023-09-06	20.600	20.800	20.500	20.750	20.750	43,839
2023-09-05	20.850	21.000	20.650	20.800	20.800	37,207
2023-09-04	20.500	20.850	20.500	20.750	20.750	53,762
2023-09-01	20.650	21.000	20.550	20.550	20.550	152,841
2023-08-31	20.550	20.850	20.550	20.800	20.800	49,642
2023-08-30	20.500	20.550	20.350	20.550	20.550	43,484
2023-08-29	20.400	20.550	20.350	20.350	20.350	21,265
2023-08-28	20.700	20.800	20.300	20.550	20.550	72,765
2023-08-25	20.750	20.900	20.550	20.600	20.600	40,568
2023-08-24	20.700	21.000	20.650	20.750	20.750	60,765
2023-08-23	20.800	21.150	20.700	20.800	20.800	62,256
2023-08-22	20.700	20.950	20.550	20.800	20.800	117,547
2023-08-21	21.450	21.800	20.800	20.800	20.800	249,232
2023-08-18	20.550	21.550	20.500	21.450	21.450	691,452
2023-08-17	20.450	20.450	20.100	20.400	20.400	77,580
2023-08-16	20.100	20.450	20.000	20.450	20.450	96,994
2023-08-15	20.400	20.500	20.100	20.400	20.400	49,775
2023-08-14	20.350	20.350	19.850	20.300	20.300	120,595
2023-08-11	20.300	20.400	20.100	20.350	20.350	61,149
2023-08-10	20.850	20.850	20.300	20.300	20.300	93,047
2023-08-09	20.550	20.550	20.450	20.500	20.500	28,712

← NewerPage 13 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.