China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.700	24.700	24.400	24.400	24.400	341,000
2026-01-19	24.400	24.800	24.100	24.550	24.550	514,635
2026-01-16	24.950	24.950	24.500	24.500	24.500	328,335
2026-01-15	24.800	25.000	24.650	24.850	24.850	445,352
2026-01-14	24.250	24.800	24.250	24.700	24.700	650,434
2026-01-13	24.450	24.550	24.050	24.200	24.200	335,628
2026-01-12	24.000	24.500	23.850	24.350	24.350	494,001
2026-01-09	24.300	24.400	23.800	24.000	24.000	286,906
2026-01-08	24.150	24.500	23.800	24.000	24.000	255,066
2026-01-07	23.700	24.100	23.700	24.050	24.050	528,041
2026-01-06	23.550	23.700	23.400	23.450	23.450	271,000
2026-01-05	24.200	24.300	23.500	23.550	23.550	437,145
2026-01-02	24.000	24.750	24.000	24.050	24.050	792,000
2025-12-31	23.800	23.800	23.600	23.650	23.650	143,358
2025-12-30	24.100	24.100	23.500	23.750	23.750	193,000
2025-12-29	23.700	24.050	23.600	24.000	24.000	478,001
2025-12-26	23.450	23.600	23.300	23.450	23.450	401,101
2025-12-24	23.600	24.250	23.400	23.400	23.400	781,039
2025-12-23	23.450	23.550	23.300	23.550	23.550	300,500
2025-12-22	23.500	23.500	23.200	23.450	23.450	358,090
2025-12-19	23.100	23.500	23.000	23.500	23.500	479,009
2025-12-18	23.400	23.400	23.000	23.150	23.150	738,001
2025-12-17	23.550	23.850	23.500	23.550	23.550	349,001
2025-12-16	23.750	23.750	23.300	23.550	23.550	522,000
2025-12-15	23.700	24.000	23.500	23.650	23.650	509,040
2025-12-12	23.950	24.000	23.500	23.650	23.650	331,272
2025-12-11	23.900	24.000	23.700	23.700	23.700	220,001
2025-12-10	23.900	24.000	23.750	23.750	23.750	287,000
2025-12-09	24.000	24.100	23.900	23.950	23.950	207,206
2025-12-08	24.300	24.300	23.900	24.100	24.100	423,001
2025-12-05	25.150	25.150	24.250	24.300	24.300	1,063,362
2025-12-04	25.450	26.300	25.100	25.200	25.200	3,023,317
2025-12-03	24.900	25.200	24.450	24.600	24.600	344,156
2025-12-02	24.800	25.450	24.550	24.750	24.750	627,055
2025-12-01	24.450	25.000	24.400	24.400	24.400	388,000
2025-11-28	24.600	24.800	24.400	24.400	24.400	355,330
2025-11-27	25.200	25.200	24.250	24.400	24.400	370,005
2025-11-26	24.750	25.550	24.750	24.850	24.850	885,100
2025-11-25	24.200	24.450	23.850	24.350	24.350	529,000
2025-11-24	23.650	24.000	23.500	24.000	24.000	314,001
2025-11-21	23.650	23.900	23.150	23.250	23.250	371,450
2025-11-20	23.500	24.200	23.500	23.800	23.800	479,115
2025-11-19	23.850	24.250	23.450	23.500	23.500	598,026
2025-11-18	24.250	24.550	23.700	23.700	23.700	674,221
2025-11-17	24.900	24.900	24.150	24.250	24.250	655,115
2025-11-14	25.000	25.550	24.850	24.850	24.850	593,300
2025-11-13	25.800	25.800	25.150	25.250	25.250	421,001
2025-11-12	25.050	25.800	25.050	25.250	25.250	585,003
2025-11-11	25.100	25.150	24.750	24.750	24.750	310,005
2025-11-10	25.050	25.050	24.650	24.850	24.850	204,116
2025-11-07	25.250	25.300	24.850	25.000	25.000	169,102
2025-11-06	25.350	25.350	24.900	25.300	25.300	260,021
2025-11-05	24.900	24.950	24.550	24.950	24.950	365,000
2025-11-04	25.350	25.550	25.000	25.050	25.050	361,425
2025-11-03	25.600	26.100	25.300	25.450	25.450	515,182
2025-10-31	26.150	26.350	25.450	25.550	25.550	1,244,000
2025-10-30	25.350	27.450	25.350	26.400	26.400	5,959,603
2025-10-29	25.000	25.250	24.900	25.050	25.050	397,010
2025-10-28	25.150	25.200	24.700	24.850	24.850	380,040
2025-10-27	25.300	25.300	24.850	24.850	24.850	459,000

← NewerPage 4 of 21 · 1,220 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.