China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	27.300	27.600	26.800	26.800	26.800	346,510
2025-07-28	27.400	27.600	26.950	27.350	27.350	417,050
2025-07-25	27.500	28.650	27.200	27.200	27.200	1,876,316
2025-07-24	26.800	27.550	26.800	27.100	27.100	622,461
2025-07-23	26.350	26.950	26.300	26.750	26.750	480,058
2025-07-22	26.750	26.850	25.800	26.000	26.000	423,004
2025-07-21	26.950	27.050	26.650	26.650	26.650	180,010
2025-07-18	27.350	27.500	26.900	26.900	26.900	330,025
2025-07-17	27.000	27.200	26.800	26.900	26.900	234,015
2025-07-16	26.700	27.100	26.650	26.850	26.850	296,235
2025-07-15	27.200	27.350	26.650	26.700	26.700	191,353
2025-07-14	26.800	27.350	26.800	26.900	26.900	381,044
2025-07-11	26.650	26.950	26.650	26.700	26.700	172,251
2025-07-10	27.350	27.350	26.250	26.350	26.350	323,019
2025-07-09	26.800	26.800	26.500	26.700	26.700	234,001
2025-07-08	26.800	26.800	26.250	26.500	26.500	300,203
2025-07-07	27.250	27.250	26.300	26.500	26.500	396,002
2025-07-04	27.650	27.700	27.000	27.100	27.100	313,100
2025-07-03	27.650	27.650	27.350	27.500	27.500	251,160
2025-07-02	27.300	27.600	27.050	27.200	27.200	215,036
2025-07-01	26.950	28.000	26.950	27.050	27.050	599,899
2025-06-30	27.450	27.450	26.800	26.800	26.800	435,100
2025-06-27	28.000	28.000	27.500	27.500	27.500	256,310
2025-06-26	27.700	27.950	27.600	27.750	27.750	237,201
2025-06-25	28.300	28.450	27.650	27.650	27.650	373,239
2025-06-24	28.050	28.350	27.800	28.000	28.000	428,051
2025-06-23	28.000	28.000	27.200	27.450	27.450	397,122
2025-06-20	28.150	28.200	27.100	28.000	28.000	866,500
2025-06-19	28.700	28.800	28.150	28.150	28.150	432,531
2025-06-18	28.700	28.900	28.350	28.650	28.650	408,628
2025-06-17	28.650	28.750	28.250	28.650	28.650	576,500
2025-06-16	28.800	28.800	28.400	28.600	28.600	544,550
2025-06-13	28.650	29.500	28.650	28.850	28.850	1,317,030
2025-06-12	28.950	28.950	28.600	28.650	28.650	583,101
2025-06-11	29.000	29.550	28.650	28.950	28.950	1,430,322
2025-06-10	28.550	29.050	28.450	28.700	28.700	796,162
2025-06-09	28.850	28.850	28.100	28.400	28.400	750,000
2025-06-06	28.650	29.400	28.600	28.650	28.650	971,313
2025-06-05	29.200	29.200	28.400	28.600	28.600	1,142,004
2025-06-04	29.300	29.350	29.100	29.100	29.100	615,373
2025-06-03	29.700	29.700	29.050	29.100	29.100	910,097
2025-06-02	29.750	30.450	29.250	29.300	29.300	2,341,051
2025-05-29	29.700	29.800	29.150	29.250	29.250	1,436,000
2025-05-28	31.000	31.000	29.450	29.450	29.450	1,975,705
2025-05-27	31.000	31.300	30.150	30.200	30.200	2,739,500
2025-05-26	31.600	31.650	30.800	30.800	30.800	2,430,010
2025-05-23	32.450	33.100	31.000	32.100	32.100	10,038,050
2025-05-22	30.950	33.600	30.300	32.200	32.200	13,572,193
2025-05-21	31.900	32.250	31.100	31.200	31.200	2,335,424
2025-05-20	33.000	33.100	31.500	31.800	31.800	3,679,120
2025-05-19	34.250	34.250	32.450	32.650	32.650	7,958,250
2025-05-16	32.500	35.900	32.400	34.000	34.000	29,138,518
2025-05-15	33.100	34.450	31.850	32.650	32.650	26,298,322
2025-05-14	29.800	32.550	29.600	32.550	32.550	8,653,770
2025-05-13	31.550	31.550	29.600	29.600	29.600	8,818,526
2025-05-12	29.050	29.300	28.550	28.700	28.700	594,430
2025-05-09	28.500	28.800	28.450	28.450	28.450	455,009
2025-05-08	28.550	28.850	28.450	28.500	28.500	312,100
2025-05-07	28.850	28.900	28.500	28.550	28.550	271,001
2025-05-06	28.250	29.150	28.250	28.800	28.800	365,001

← NewerPage 6 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.