China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22.400	22.400	22.200	22.250	21.312	103,556
2023-02-07	22.250	22.450	22.200	22.250	21.312	110,530
2023-02-06	23.000	23.000	22.350	22.400	21.455	215,424
2023-02-03	22.750	23.300	22.500	22.750	21.791	717,643
2023-02-02	22.350	22.650	22.250	22.600	21.647	263,054
2023-02-01	22.300	22.550	22.150	22.250	21.312	324,610
2023-01-31	21.600	22.500	21.600	22.300	21.360	733,606
2023-01-30	21.700	21.800	21.550	21.600	20.689	191,617
2023-01-17	21.550	21.800	21.500	21.550	20.641	180,209
2023-01-16	21.700	21.700	21.250	21.450	20.546	268,122
2023-01-13	21.500	21.600	21.200	21.600	20.689	257,594
2023-01-12	21.750	21.900	21.400	21.400	20.498	258,295
2023-01-11	21.800	22.050	21.650	21.650	20.737	262,079
2023-01-10	21.800	21.950	21.750	21.750	20.833	211,591
2023-01-09	22.000	22.000	21.700	21.800	20.881	356,878
2023-01-06	22.000	22.150	21.650	21.750	20.833	359,989
2023-01-05	22.250	22.300	21.950	22.000	21.072	353,515
2023-01-04	22.100	22.350	21.850	21.900	20.977	201,026
2023-01-03	22.700	22.700	21.750	21.950	21.024	630,281
2022-12-30	22.850	22.900	22.300	22.650	21.695	439,523
2022-12-29	22.550	22.700	22.250	22.350	21.408	497,797
2022-12-28	22.900	23.200	22.600	22.650	21.695	478,942
2022-12-27	22.500	24.250	22.500	23.000	22.030	1,547,822
2022-12-26	23.000	23.000	22.500	22.500	21.551	495,862
2022-12-23	23.000	23.100	22.450	23.000	22.030	1,437,805
2022-12-22	23.450	25.100	23.000	23.350	22.365	7,167,776
2022-12-21	22.350	23.300	21.900	22.850	21.886	1,235,220
2022-12-20	22.450	23.100	21.600	21.800	20.881	1,192,059
2022-12-19	22.900	23.300	22.300	22.300	21.360	599,906
2022-12-16	22.500	23.700	22.500	22.650	21.695	1,549,318
2022-12-15	22.700	23.150	22.700	23.000	22.030	498,920
2022-12-14	23.100	23.100	22.600	22.700	21.743	361,978
2022-12-13	22.300	23.300	22.100	23.000	22.030	774,917
2022-12-12	22.650	22.650	21.900	22.200	21.264	391,997
2022-12-09	22.400	22.800	22.200	22.650	21.695	509,298
2022-12-08	22.500	22.500	22.050	22.200	21.264	247,868
2022-12-07	22.450	23.000	22.050	22.250	21.312	479,442
2022-12-06	22.950	22.950	22.200	22.250	21.312	454,703
2022-12-05	22.600	22.950	22.600	22.950	21.982	320,807
2022-12-02	22.550	23.100	22.300	22.600	21.647	611,857
2022-12-01	22.800	23.600	22.550	22.750	21.791	1,674,767
2022-11-30	22.100	22.650	22.100	22.300	21.360	786,448
2022-11-29	21.300	22.150	21.200	21.900	20.977	408,541
2022-11-28	21.900	21.900	21.250	21.550	20.641	212,845
2022-11-25	21.750	22.400	21.650	21.700	20.785	789,581
2022-11-24	21.950	21.950	21.400	21.750	20.833	327,925
2022-11-23	21.100	21.800	21.100	21.800	20.881	650,205
2022-11-22	21.000	21.400	20.850	20.950	20.067	232,783
2022-11-21	21.050	21.250	20.950	21.100	20.210	191,116
2022-11-18	21.700	21.700	21.000	21.050	20.162	758,427
2022-11-17	21.900	22.150	21.600	21.700	20.785	332,640
2022-11-16	21.850	21.950	21.350	21.550	20.641	617,546
2022-11-15	22.550	22.550	21.650	21.900	20.977	856,391
2022-11-14	21.650	22.250	21.600	22.100	21.168	687,729
2022-11-11	22.300	22.800	21.600	21.650	20.737	756,624
2022-11-10	21.700	22.050	21.600	21.700	20.785	287,636
2022-11-09	22.150	22.250	21.600	22.000	21.072	638,596
2022-11-08	22.000	22.750	21.900	22.050	21.120	846,001
2022-11-07	22.100	22.450	21.800	21.800	20.881	615,219
2022-11-04	21.250	22.100	21.000	21.900	20.977	1,092,917

← NewerPage 16 of 21 · 1,221 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.