China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26.000	26.500	25.950	26.300	25.191	341,964
2022-08-09	26.100	26.400	25.700	26.200	25.095	224,322
2022-08-08	26.200	26.200	25.550	25.850	24.760	200,223
2022-08-05	26.250	26.850	25.800	26.350	25.239	705,238
2022-08-04	25.450	25.800	25.000	25.800	24.712	528,184
2022-08-03	26.450	26.600	25.150	25.450	24.377	749,619
2022-08-02	27.250	27.250	26.200	26.500	25.383	574,899
2022-08-01	27.500	27.800	26.900	27.700	26.532	547,139
2022-07-29	27.000	27.500	27.000	27.200	26.053	429,504
2022-07-28	27.500	27.500	26.400	26.700	25.574	446,975
2022-07-27	27.350	27.600	26.850	27.150	26.005	300,478
2022-07-26	27.750	27.750	26.900	27.000	25.861	415,245
2022-07-25	27.950	28.000	27.650	27.850	26.676	257,103
2022-07-22	27.900	28.450	27.750	28.350	27.155	560,780
2022-07-21	27.800	29.400	27.700	28.100	26.915	1,660,736
2022-07-20	28.500	28.500	27.600	27.650	26.484	390,033
2022-07-19	27.850	28.200	27.350	27.900	26.724	795,864
2022-07-18	26.900	27.550	26.850	27.350	26.197	376,693
2022-07-15	27.600	27.600	26.750	26.850	25.718	434,911
2022-07-14	27.100	27.750	26.800	27.500	26.340	314,378
2022-07-13	27.050	27.550	26.950	27.150	26.005	502,690
2022-07-12	27.300	27.300	25.950	26.350	25.239	662,212
2022-07-11	28.000	28.150	27.400	27.850	26.676	428,319
2022-07-08	28.000	28.250	27.500	27.650	26.484	749,605
2022-07-07	26.800	27.550	26.300	27.350	26.197	641,104
2022-07-06	27.350	27.450	26.550	26.750	25.622	653,944
2022-07-05	27.200	27.700	26.550	27.550	26.388	961,931
2022-07-04	26.200	27.000	26.050	26.900	25.766	951,260
2022-07-01	27.850	28.100	25.850	26.000	24.904	1,247,939
2022-06-30	28.100	28.450	27.300	27.650	26.484	749,748
2022-06-29	28.950	29.000	28.050	28.450	27.250	686,844
2022-06-28	29.500	29.500	28.650	29.150	27.921	751,868
2022-06-27	29.000	30.000	29.000	29.600	28.352	1,296,736
2022-06-24	28.600	29.550	28.050	28.200	27.011	1,424,978
2022-06-23	28.900	29.200	27.650	28.100	26.915	889,079
2022-06-22	30.250	30.250	28.600	28.700	27.490	1,257,570
2022-06-21	29.350	30.750	29.350	30.250	28.974	1,566,420
2022-06-20	31.200	31.200	28.750	28.750	27.538	1,262,178
2022-06-17	31.000	31.400	29.950	30.550	29.262	1,292,955
2022-06-16	33.000	33.200	31.000	31.000	29.693	1,208,968
2022-06-15	32.850	33.100	32.500	32.550	31.177	742,136
2022-06-14	32.000	32.850	31.600	32.500	31.130	1,431,663
2022-06-13	33.400	33.650	32.250	32.300	30.938	1,157,347
2022-06-10	35.200	35.200	34.250	34.400	32.949	766,829
2022-06-09	35.650	36.350	34.900	34.900	33.428	1,110,856
2022-06-08	36.150	36.500	35.650	35.650	34.147	765,804
2022-06-07	35.850	36.150	35.500	35.800	34.290	593,838
2022-06-06	35.750	36.500	35.750	35.850	34.338	1,006,304
2022-06-02	36.000	36.350	35.750	35.750	34.243	720,166
2022-06-01	36.300	36.800	35.950	36.000	34.482	957,487
2022-05-31	36.650	36.950	36.000	36.300	34.769	1,131,700
2022-05-30	36.500	36.600	35.900	36.300	34.769	1,011,757
2022-05-27	36.500	36.500	35.900	35.900	34.386	718,695
2022-05-26	36.700	36.850	35.600	36.000	34.482	978,035
2022-05-25	36.500	36.750	36.000	36.200	34.674	1,415,247
2022-05-24	37.200	37.250	35.950	36.150	34.626	1,830,576
2022-05-23	35.900	38.150	35.800	36.700	35.152	4,376,951
2022-05-20	36.000	36.500	35.550	35.600	34.099	1,367,107
2022-05-19	34.700	35.700	34.100	35.700	34.195	1,503,642
2022-05-18	35.800	36.000	35.450	35.600	34.099	1,238,041

← NewerPage 18 of 21 · 1,222 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.