China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25.150	25.250	25.000	25.050	25.050	358,000
2025-10-22	25.400	25.800	25.150	25.150	25.150	999,211
2025-10-21	25.400	25.450	25.100	25.150	25.150	508,401
2025-10-20	25.650	25.750	25.000	25.200	25.200	711,259
2025-10-17	25.900	27.600	25.350	25.350	25.350	4,451,001
2025-10-16	25.550	25.750	25.350	25.600	25.600	764,101
2025-10-15	26.050	26.600	24.950	25.350	25.350	6,510,174
2025-10-14	25.300	27.300	25.200	27.300	27.300	3,165,558
2025-10-13	24.350	24.850	23.750	24.850	24.850	382,001
2025-10-09	24.800	25.050	24.500	24.800	24.800	276,833
2025-10-08	25.100	25.150	24.800	25.000	25.000	162,001
2025-10-07	24.800	25.100	24.800	25.100	25.100	182,725
2025-10-03	24.850	25.200	24.700	24.700	24.700	253,578
2025-10-02	25.050	25.100	24.750	24.850	24.850	228,000
2025-10-01	25.300	25.300	24.950	25.000	25.000	330,110
2025-09-30	25.450	25.450	25.100	25.350	25.350	193,175
2025-09-29	25.250	25.250	25.250	25.250	25.250	0
2025-09-26	25.900	25.900	25.150	25.250	25.250	446,260
2025-09-25	25.900	26.450	25.700	26.000	26.000	369,030
2025-09-24	25.750	26.000	25.600	25.650	25.650	238,071
2025-09-23	25.800	26.050	25.600	25.800	25.800	401,100
2025-09-22	26.400	26.400	25.850	25.900	25.900	553,004
2025-09-19	26.300	26.650	26.150	26.450	26.450	323,001
2025-09-18	26.250	26.300	26.050	26.150	26.150	203,000
2025-09-17	26.300	26.600	26.050	26.050	26.050	242,001
2025-09-16	26.000	26.200	25.950	26.050	26.050	167,000
2025-09-15	26.100	26.200	25.800	25.950	25.950	236,050
2025-09-12	26.100	26.300	26.000	26.050	26.050	363,031
2025-09-11	26.350	26.850	26.000	26.000	26.000	711,020
2025-09-10	26.000	26.200	25.750	26.050	26.050	654,261
2025-09-09	26.350	26.350	25.900	25.950	25.950	448,050
2025-09-08	26.600	26.700	26.200	26.300	26.300	375,000
2025-09-05	27.050	27.050	26.500	26.550	26.550	232,397
2025-09-04	26.800	27.050	26.750	26.900	26.900	200,000
2025-09-03	26.250	26.700	26.250	26.350	26.350	173,001
2025-09-02	26.700	26.850	26.300	26.500	26.500	246,010
2025-09-01	27.200	27.400	26.500	26.550	26.550	293,000
2025-08-29	27.750	27.950	27.200	27.200	27.200	314,000
2025-08-28	27.500	28.200	27.500	27.700	27.700	453,005
2025-08-27	27.350	27.700	27.350	27.500	27.500	177,000
2025-08-26	27.800	27.950	27.250	27.450	27.450	309,005
2025-08-25	27.800	27.950	27.500	27.800	27.800	305,077
2025-08-22	28.150	28.150	27.600	27.700	27.700	271,001
2025-08-21	28.300	28.400	27.900	28.200	28.200	303,016
2025-08-20	28.250	28.450	27.500	28.250	28.250	444,150
2025-08-19	28.800	28.850	28.200	28.250	28.250	532,070
2025-08-18	28.800	29.250	28.400	28.650	28.650	721,343
2025-08-15	28.200	28.800	27.700	28.700	28.700	918,624
2025-08-14	27.950	28.350	27.850	28.000	28.000	969,000
2025-08-13	28.000	28.100	27.450	27.650	27.650	387,566
2025-08-12	27.500	28.000	27.350	27.700	27.700	658,021
2025-08-11	27.500	27.750	27.200	27.300	27.300	372,860
2025-08-08	26.900	27.700	26.900	27.400	27.400	674,230
2025-08-07	27.100	27.150	26.050	26.850	26.850	246,000
2025-08-06	27.050	27.300	27.000	27.000	27.000	186,001
2025-08-05	27.500	27.500	26.800	27.000	27.000	222,200
2025-08-04	26.600	27.150	26.050	27.000	27.000	485,001
2025-08-01	26.000	26.650	25.600	26.450	26.450	329,938
2025-07-31	27.050	27.050	26.250	26.400	26.400	423,788
2025-07-30	26.950	27.050	26.700	27.000	27.000	170,067

← NewerPage 5 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.