China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	28.250	29.150	28.250	28.800	28.800	365,001
2025-05-05	29.600	29.600	28.300	28.850	28.850	819,004
2025-05-02	28.950	30.500	28.800	29.300	29.300	1,996,162
2025-04-30	29.150	29.200	28.450	28.550	28.550	600,894
2025-04-29	29.200	29.200	28.650	29.050	29.050	612,700
2025-04-28	28.100	29.500	28.100	29.300	29.300	1,302,489
2025-04-25	28.500	28.550	28.000	28.050	28.050	769,812
2025-04-24	27.900	28.550	27.900	28.300	28.300	682,803
2025-04-23	28.500	28.900	28.000	28.200	28.200	1,201,136
2025-04-22	27.800	28.650	27.350	27.600	27.600	1,574,840
2025-04-21	29.900	30.600	28.450	28.450	28.450	7,139,020
2025-04-18	29.350	31.600	29.350	31.600	31.600	3,423,406
2025-04-17	30.300	30.350	28.000	28.750	28.750	2,298,959
2025-04-16	30.250	30.800	29.600	30.000	30.000	2,498,377
2025-04-15	31.800	31.800	29.650	31.200	31.200	8,397,872
2025-04-14	29.050	29.050	28.350	29.050	29.050	2,840,050
2025-04-11	24.900	26.450	23.600	26.450	26.450	1,374,403
2025-04-10	24.050	24.050	23.550	24.050	24.050	665,546
2025-04-09	21.900	22.900	21.900	21.900	21.900	1,160,198
2025-04-08	24.300	24.300	24.300	24.300	24.300	318,310
2025-04-07	27.000	27.000	27.000	27.000	27.000	106,889
2025-04-02	30.150	30.150	29.750	30.000	30.000	131,531
2025-04-01	29.250	30.150	29.150	30.050	30.050	343,924
2025-03-31	29.850	30.000	29.150	29.150	29.150	675,527
2025-03-28	31.400	31.400	30.450	30.700	30.700	278,397
2025-03-27	32.000	32.200	31.550	31.700	31.700	184,307
2025-03-26	31.950	32.350	31.650	32.350	32.350	309,507
2025-03-25	32.500	32.500	31.600	31.600	31.600	335,645
2025-03-24	32.650	32.900	32.150	32.150	32.150	206,382
2025-03-21	32.850	32.900	32.550	32.600	32.600	166,602
2025-03-20	32.900	32.900	32.650	32.850	32.850	228,766
2025-03-19	33.000	33.050	32.650	32.700	32.700	251,851
2025-03-18	32.600	32.950	32.450	32.900	32.900	318,208
2025-03-17	32.500	32.750	32.200	32.550	32.550	277,142
2025-03-14	32.100	32.500	31.850	32.400	32.400	407,762
2025-03-13	32.550	33.200	32.000	32.000	32.000	660,713
2025-03-12	33.350	33.650	33.050	33.500	33.500	317,080
2025-03-11	32.850	33.300	32.350	33.200	33.200	387,054
2025-03-10	33.600	34.000	33.200	33.500	33.500	250,816
2025-03-07	33.700	34.300	33.300	33.600	33.600	945,025
2025-03-06	33.600	33.950	33.100	33.100	33.100	380,748
2025-03-05	33.800	34.200	33.250	33.500	33.500	466,116
2025-03-04	33.500	33.900	33.000	33.650	33.650	476,264
2025-03-03	33.150	33.750	33.000	33.750	33.750	448,184
2025-02-27	33.850	34.700	33.200	33.350	33.350	1,180,160
2025-02-26	34.050	34.350	33.500	33.650	33.650	469,811
2025-02-25	34.350	34.650	33.650	33.650	33.650	853,648
2025-02-24	33.700	34.900	33.700	34.050	34.050	1,468,081
2025-02-21	33.900	34.000	33.500	33.700	33.700	348,684
2025-02-20	34.200	34.500	33.550	33.650	33.650	574,904
2025-02-19	34.100	34.100	33.550	34.000	34.000	424,142
2025-02-18	34.400	34.400	33.550	33.700	33.700	448,883
2025-02-17	33.600	34.400	33.150	33.900	33.900	1,094,847
2025-02-14	33.150	33.500	32.900	33.300	33.300	860,209
2025-02-13	32.150	33.300	32.050	33.000	33.000	1,013,841
2025-02-12	32.200	32.900	32.050	32.250	32.250	1,123,181
2025-02-11	31.750	32.000	31.450	31.500	31.500	359,996
2025-02-10	31.050	31.700	30.900	31.450	31.450	506,894
2025-02-07	31.150	31.400	30.800	31.050	31.050	207,361
2025-02-06	30.400	31.000	30.400	31.000	31.000	299,913

← NewerPage 7 of 21 · 1,221 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.