China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	36.100	36.300	35.050	35.250	33.764	1,532,130
2022-05-16	36.500	36.800	35.500	36.000	34.482	1,829,039
2022-05-13	36.250	36.850	35.950	36.250	34.721	1,698,159
2022-05-12	36.800	37.800	35.650	35.650	34.147	3,023,109
2022-05-11	37.500	37.500	36.750	36.950	35.392	1,927,207
2022-05-10	36.900	38.450	36.650	37.500	35.919	5,864,000
2022-05-09	38.500	39.400	36.500	37.100	35.536	8,473,291
2022-05-06	37.850	38.700	37.650	38.400	36.781	4,705,095
2022-05-05	40.900	41.000	38.800	39.300	37.643	20,905,491
2022-05-04	37.400	40.700	37.400	40.700	38.984	26,882,868
2022-05-03	37.500	37.550	36.500	37.000	35.440	1,746,895
2022-04-29	37.000	39.400	36.800	37.000	35.440	7,105,629
2022-04-28	36.600	37.200	36.200	36.450	34.913	3,067,501
2022-04-27	36.000	38.050	36.000	36.500	34.961	8,059,308
2022-04-26	38.450	39.800	37.500	37.800	36.206	13,581,440
2022-04-25	43.100	43.100	37.900	37.950	36.350	27,242,758
2022-04-22	38.000	42.000	37.100	42.000	40.229	18,766,643
2022-04-21	37.850	38.850	37.800	38.200	36.589	2,634,792
2022-04-20	37.500	40.200	37.200	37.850	36.254	10,372,308
2022-04-19	37.200	38.200	36.900	37.000	35.440	2,738,366
2022-04-18	37.850	38.000	36.700	36.900	35.344	1,953,781
2022-04-15	38.250	38.800	37.650	37.800	36.206	3,606,408
2022-04-14	38.500	41.000	38.050	38.150	36.541	8,592,084
2022-04-13	37.100	38.050	37.100	37.450	35.871	2,672,893
2022-04-12	37.200	38.650	37.000	37.100	35.536	4,895,489
2022-04-11	38.500	38.500	36.600	37.150	35.583	4,511,591
2022-04-08	38.000	39.550	37.650	38.500	36.877	10,397,906
2022-04-07	40.100	41.250	36.900	36.900	35.344	13,670,274
2022-04-06	37.700	41.200	37.100	40.950	39.223	25,008,376
2022-04-01	34.050	37.500	33.550	37.500	35.919	5,846,776
2022-03-31	34.800	35.000	34.000	34.100	32.662	932,855
2022-03-30	34.300	34.800	33.700	34.700	33.237	1,181,512
2022-03-29	35.000	35.400	34.200	34.300	32.854	1,148,432
2022-03-28	35.200	35.350	34.000	34.500	33.045	1,671,479
2022-03-25	35.650	35.700	34.150	34.300	32.854	1,599,739
2022-03-24	36.650	36.700	35.200	35.550	34.051	1,573,545
2022-03-23	37.000	37.550	36.100	36.450	34.913	1,976,303
2022-03-22	37.350	37.800	36.500	36.500	34.961	1,730,066
2022-03-21	37.000	37.500	36.300	37.050	35.488	2,741,797
2022-03-18	36.200	37.000	35.150	36.850	35.296	2,567,029
2022-03-17	37.250	37.350	35.600	36.500	34.961	3,715,090
2022-03-16	37.650	37.950	34.400	35.400	33.907	5,317,127
2022-03-15	39.150	39.800	36.200	36.600	35.057	6,264,389
2022-03-14	40.450	41.200	38.750	38.750	37.116	6,000,076
2022-03-11	40.500	42.750	39.400	39.500	37.834	11,690,317
2022-03-10	43.250	43.250	40.450	42.000	38.649	22,029,022
2022-03-09	38.000	39.350	37.500	39.350	36.210	2,899,304
2022-03-08	40.050	40.950	35.700	35.800	32.943	8,147,699
2022-03-07	39.350	40.550	38.600	39.550	36.394	12,793,536
2022-03-04	39.550	41.400	39.050	39.400	36.256	28,020,163
2022-03-03	36.550	38.550	36.100	38.550	35.474	22,998,182
2022-03-02	32.450	35.050	31.800	35.050	32.253	5,694,938
2022-03-01	32.050	32.250	30.600	31.900	29.355	4,753,796
2022-02-25	34.500	34.600	32.050	32.050	29.493	27,168,223
2022-02-24	32.050	32.050	31.000	32.050	29.493	3,925,744
2022-02-23	26.300	29.150	26.300	29.150	26.824	3,679,937
2022-02-22	29.300	29.950	26.500	26.500	24.385	8,840,675
2022-02-21	27.500	29.300	27.200	29.300	26.962	3,437,377
2022-02-18	24.250	26.650	23.900	26.650	24.523	3,869,218
2022-02-17	24.150	24.650	24.150	24.250	22.315	341,463

← NewerPage 19 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.