China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	20.650	20.850	20.400	20.500	20.500	119,412
2023-08-07	20.650	20.700	20.500	20.650	20.650	27,462
2023-08-04	20.650	20.750	20.650	20.650	20.650	42,504
2023-08-02	20.850	20.850	20.400	20.650	20.650	112,563
2023-08-01	20.750	20.900	20.700	20.800	20.800	85,944
2023-07-31	20.700	21.000	20.400	20.750	20.750	92,748
2023-07-28	20.600	21.050	20.600	20.700	20.700	123,082
2023-07-27	20.300	20.600	20.300	20.550	20.550	193,027
2023-07-26	20.150	20.400	20.100	20.300	20.300	121,625
2023-07-25	20.150	20.400	20.100	20.300	20.300	102,414
2023-07-24	20.500	20.500	20.150	20.250	20.250	107,703
2023-07-21	20.350	20.500	20.200	20.400	20.400	134,587
2023-07-20	20.350	20.500	20.300	20.350	20.350	114,220
2023-07-19	20.500	20.500	20.300	20.350	20.350	171,390
2023-07-18	20.700	20.700	20.450	20.500	20.500	125,586
2023-07-17	20.700	20.700	20.450	20.700	20.700	206,378
2023-07-14	20.600	21.000	20.450	20.600	20.600	253,828
2023-07-13	21.200	21.250	20.600	20.600	20.600	307,862
2023-07-12	21.050	21.200	21.050	21.200	21.200	100,971
2023-07-11	21.300	21.400	21.200	21.200	21.200	65,708
2023-07-10	21.350	21.400	21.150	21.300	21.300	94,349
2023-07-07	21.400	21.550	21.100	21.500	21.500	141,292
2023-07-06	21.650	21.650	21.250	21.600	21.600	249,969
2023-07-05	21.650	21.800	21.600	21.650	21.650	67,576
2023-07-04	21.900	22.000	21.650	21.650	21.650	129,776
2023-07-03	21.550	22.100	21.550	21.800	21.800	389,238
2023-06-30	21.700	21.950	21.500	21.500	21.500	230,423
2023-06-29	21.750	21.800	21.550	21.600	21.600	74,778
2023-06-28	21.700	21.800	21.600	21.650	21.650	77,300
2023-06-27	21.800	21.900	21.600	21.700	21.700	107,878
2023-06-26	22.100	22.100	21.700	21.800	21.800	97,984
2023-06-21	22.000	22.000	21.600	22.000	22.000	171,934
2023-06-20	21.700	21.850	21.700	21.800	21.800	62,404
2023-06-19	22.200	22.200	21.750	21.800	21.800	132,901
2023-06-16	21.800	22.000	21.600	21.950	21.950	187,289
2023-06-15	22.000	22.050	21.750	21.800	21.800	148,153
2023-06-14	21.700	22.000	21.600	21.950	21.950	147,496
2023-06-13	21.850	21.850	21.600	21.700	21.700	104,912
2023-06-12	21.750	21.850	21.650	21.700	21.700	68,058
2023-06-09	22.050	22.050	21.800	21.850	21.850	94,924
2023-06-08	21.900	22.200	21.850	22.000	22.000	215,198
2023-06-07	21.850	21.850	21.700	21.700	21.700	169,624
2023-06-06	21.900	21.950	21.700	21.700	21.700	210,970
2023-06-05	21.750	21.950	21.750	21.800	21.800	187,291
2023-06-02	21.650	21.800	21.600	21.600	21.600	138,112
2023-06-01	21.550	21.800	21.550	21.650	21.650	83,221
2023-05-31	21.700	21.800	21.600	21.700	21.700	90,549
2023-05-30	21.750	21.750	21.550	21.700	21.700	87,633
2023-05-29	21.500	21.800	21.500	21.650	21.650	185,430
2023-05-26	22.150	22.200	21.500	21.500	21.500	678,611
2023-05-25	22.450	22.500	22.100	22.100	22.100	122,190
2023-05-24	22.250	22.750	22.200	22.450	22.450	325,491
2023-05-23	22.200	22.500	22.200	22.200	22.200	129,105
2023-05-22	22.200	22.400	22.150	22.200	22.200	108,282
2023-05-19	22.100	22.250	21.800	22.000	22.000	152,618
2023-05-18	22.000	22.150	21.900	22.100	22.100	74,823
2023-05-17	22.000	22.100	21.950	21.950	21.950	114,714
2023-05-16	22.350	22.350	21.800	21.950	21.950	250,198
2023-05-15	22.150	22.200	21.800	22.000	22.000	97,486
2023-05-12	21.900	22.300	21.800	22.000	22.000	146,672

← NewerPage 14 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.