China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.650	21.350	20.650	21.250	20.354	670,124
2022-11-02	21.100	21.850	20.650	20.700	19.827	2,166,476
2022-11-01	20.500	20.650	19.900	20.350	19.492	970,795
2022-10-31	20.400	20.400	19.900	20.000	19.157	586,104
2022-10-28	20.750	20.800	19.800	19.800	18.965	555,997
2022-10-27	20.500	20.850	20.450	20.850	19.971	338,885
2022-10-26	20.750	20.750	19.900	20.200	19.348	600,056
2022-10-25	21.100	21.600	20.600	20.600	19.731	713,353
2022-10-24	20.850	21.450	20.850	21.050	20.162	477,288
2022-10-21	21.000	21.000	20.500	20.500	19.636	382,328
2022-10-20	21.150	21.150	20.250	20.800	19.923	747,711
2022-10-19	21.500	22.200	21.400	21.400	20.498	735,058
2022-10-18	22.000	22.450	21.550	21.650	20.737	333,210
2022-10-17	21.400	21.800	20.650	21.800	20.881	497,501
2022-10-14	21.800	22.350	21.600	22.050	21.120	641,633
2022-10-13	23.300	23.300	20.650	21.000	20.115	1,853,094
2022-10-12	23.650	23.700	22.800	22.900	21.934	1,064,494
2022-10-11	25.800	25.800	23.550	23.550	22.557	1,765,385
2022-10-07	26.350	26.900	26.150	26.150	25.047	419,124
2022-10-06	26.800	26.800	26.000	26.400	25.287	430,197
2022-10-05	27.400	27.600	26.500	26.550	25.430	695,721
2022-10-04	27.500	27.500	26.500	27.200	26.053	803,023
2022-10-03	26.900	27.750	26.700	26.700	25.574	1,009,027
2022-09-30	26.400	27.350	25.600	27.300	26.149	720,112
2022-09-29	26.150	27.500	26.150	27.050	25.909	914,919
2022-09-28	27.350	27.350	25.650	25.700	24.616	1,259,954
2022-09-27	28.150	28.700	26.900	27.250	26.101	1,498,047
2022-09-26	29.300	29.400	27.600	27.850	26.676	789,758
2022-09-23	30.000	30.700	29.200	29.700	28.448	1,473,563
2022-09-22	29.700	30.300	29.400	29.700	28.448	907,902
2022-09-21	30.200	30.800	29.400	29.400	28.160	1,361,963
2022-09-20	29.250	30.250	29.250	29.850	28.591	571,749
2022-09-19	30.400	30.400	28.950	29.400	28.160	1,256,142
2022-09-16	29.900	30.300	29.200	30.150	28.879	1,924,358
2022-09-15	28.900	30.750	28.000	29.900	28.639	4,720,702
2022-09-14	27.200	28.900	27.050	28.550	27.346	1,701,547
2022-09-13	27.250	28.450	26.700	28.300	27.107	3,184,996
2022-09-12	25.200	27.250	25.200	27.250	26.101	2,585,661
2022-09-08	25.000	25.350	24.750	24.800	23.754	369,607
2022-09-07	24.600	25.100	24.200	25.000	23.946	915,659
2022-09-06	24.650	25.500	24.500	24.650	23.611	408,844
2022-09-05	24.250	25.000	24.250	24.600	23.563	354,201
2022-09-02	25.400	25.450	24.250	24.250	23.227	589,962
2022-09-01	25.350	25.400	24.750	25.150	24.090	415,239
2022-08-31	25.400	25.550	25.150	25.450	24.377	354,075
2022-08-30	25.300	25.500	25.100	25.300	24.233	190,211
2022-08-29	25.550	25.550	24.900	25.150	24.090	503,539
2022-08-26	26.350	26.600	26.200	26.500	25.383	177,048
2022-08-25	26.100	26.500	26.100	26.350	25.239	155,167
2022-08-24	26.350	26.350	26.000	26.050	24.952	216,468
2022-08-23	26.000	26.600	26.000	26.050	24.952	215,315
2022-08-22	26.600	26.700	26.000	26.350	25.239	342,171
2022-08-19	27.000	27.150	26.550	26.700	25.574	477,201
2022-08-18	26.900	27.100	26.500	26.800	25.670	577,702
2022-08-17	26.650	27.100	26.550	26.750	25.622	321,236
2022-08-16	26.400	26.850	26.250	26.400	25.287	295,697
2022-08-15	26.600	26.700	26.250	26.400	25.287	220,862
2022-08-12	26.300	26.550	25.900	26.500	25.383	291,798
2022-08-11	26.650	26.900	26.300	26.300	25.191	290,760
2022-08-10	26.000	26.500	25.950	26.300	25.191	341,964

← NewerPage 17 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.