China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.500	22.650	22.200	22.500	22.500	268,204
2026-04-27	22.500	22.500	22.100	22.300	22.300	447,253
2026-04-24	22.900	22.950	22.400	22.400	22.400	412,100
2026-04-23	23.100	23.100	22.500	22.700	22.700	652,021
2026-04-22	23.250	23.250	22.900	22.900	22.900	222,002
2026-04-21	23.100	23.250	23.000	23.100	23.100	368,031
2026-04-20	23.000	23.100	22.800	22.950	22.950	299,375
2026-04-17	23.400	23.400	22.750	23.000	23.000	407,000
2026-04-16	23.250	23.300	23.000	23.100	23.100	306,563
2026-04-15	22.900	23.300	22.800	23.000	23.000	961,242
2026-04-14	23.050	23.100	22.800	22.950	22.950	325,010
2026-04-13	23.100	23.100	22.300	23.000	23.000	341,950
2026-04-10	23.500	23.500	23.050	23.050	23.050	264,045
2026-04-09	23.550	23.550	23.050	23.150	23.150	319,318
2026-04-08	23.800	23.800	23.500	23.550	23.550	313,129
2026-04-07	23.400	23.500	23.150	23.400	23.400	242,007
2026-04-02	23.450	23.450	23.050	23.150	23.150	257,052
2026-04-01	23.300	23.800	23.300	23.450	23.450	271,001
2026-03-31	23.550	23.850	23.150	23.150	23.150	307,101
2026-03-30	23.200	24.300	23.000	23.550	23.550	573,053
2026-03-27	23.300	23.550	23.000	23.150	23.150	280,050
2026-03-26	23.750	23.750	23.300	23.300	23.300	295,233
2026-03-25	23.250	23.700	23.150	23.700	23.700	329,150
2026-03-24	23.500	23.600	23.050	23.050	23.050	359,400
2026-03-23	23.500	23.550	23.200	23.300	23.300	407,000
2026-03-20	24.600	24.600	23.950	23.950	23.950	635,091
2026-03-19	25.100	25.200	24.400	24.400	24.400	961,470
2026-03-18	26.350	26.400	25.800	26.100	25.100	857,506
2026-03-17	25.950	26.200	25.600	26.100	25.100	882,102
2026-03-16	25.950	26.250	25.750	25.950	24.956	774,452
2026-03-13	25.850	26.050	25.500	25.700	25.700	707,102
2026-03-12	26.100	26.450	25.800	25.900	25.900	981,062
2026-03-11	25.500	25.900	25.450	25.850	25.850	738,203
2026-03-10	26.000	26.200	25.600	25.700	25.700	992,647
2026-03-09	25.700	27.800	24.900	26.350	26.350	5,082,650
2026-03-06	26.150	27.000	25.500	25.800	25.800	1,707,541
2026-03-05	26.200	27.800	25.500	26.100	26.100	3,457,879
2026-03-04	29.450	30.000	25.650	26.100	26.100	14,235,602
2026-03-03	25.300	27.750	25.300	27.750	27.750	6,590,577
2026-03-02	26.000	26.900	25.100	25.250	25.250	1,782,512
2026-02-26	24.550	25.100	24.550	24.900	24.900	465,000
2026-02-25	24.600	24.900	24.500	24.650	24.650	355,024
2026-02-24	24.750	24.900	24.550	24.600	24.600	245,003
2026-02-23	24.300	24.850	24.300	24.700	24.700	457,212
2026-02-11	24.350	24.350	24.000	24.200	24.200	288,002
2026-02-10	24.050	24.250	23.950	24.100	24.100	195,378
2026-02-09	24.500	24.500	23.850	24.050	24.050	252,007
2026-02-06	24.650	24.650	23.750	24.000	24.000	599,271
2026-02-05	25.000	25.800	24.500	24.600	24.600	867,000
2026-02-04	24.350	25.000	24.250	24.950	24.950	559,200
2026-02-03	24.350	24.500	24.050	24.100	24.100	316,132
2026-02-02	24.700	24.700	24.050	24.350	24.350	407,132
2026-01-30	25.000	25.000	24.350	24.350	24.350	433,003
2026-01-29	25.100	25.300	24.700	24.800	24.800	828,130
2026-01-28	24.750	26.200	24.650	24.900	24.900	1,831,214
2026-01-27	24.300	24.700	24.200	24.200	24.200	231,001
2026-01-26	24.150	24.300	23.950	24.150	24.150	275,100
2026-01-23	24.200	24.450	24.100	24.100	24.100	345,112
2026-01-22	24.350	24.500	24.350	24.450	24.450	260,900
2026-01-21	24.400	24.600	24.250	24.250	24.250	285,574

← NewerPage 3 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.