China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	30.850	31.700	30.850	30.900	30.900	1,058,879
2025-02-04	30.300	30.350	29.650	30.200	30.200	361,344
2025-02-03	30.700	30.750	30.000	30.100	30.100	862,504
2025-01-22	31.100	31.250	30.750	30.850	30.850	501,344
2025-01-21	31.500	32.000	30.900	30.900	30.900	688,902
2025-01-20	31.500	31.500	30.800	31.000	31.000	600,067
2025-01-17	31.800	31.850	31.300	31.400	31.400	549,343
2025-01-16	32.400	32.400	31.550	31.650	31.650	493,529
2025-01-15	32.250	32.450	31.850	31.850	31.850	317,301
2025-01-14	32.900	32.900	32.200	32.400	32.400	685,184
2025-01-13	32.300	32.300	31.000	31.900	31.900	712,744
2025-01-10	32.150	32.650	31.600	32.450	32.450	1,167,890
2025-01-09	34.450	34.450	32.500	32.500	32.500	1,592,415
2025-01-08	34.750	34.900	33.650	34.400	34.400	822,266
2025-01-07	34.650	34.950	34.300	34.300	34.300	847,552
2025-01-06	34.850	34.850	34.250	34.750	34.750	962,880
2025-01-03	35.850	36.550	34.150	34.750	34.750	3,650,552
2025-01-02	34.900	36.400	34.900	35.400	35.400	4,990,753
2024-12-31	34.250	34.550	33.900	34.400	34.400	685,925
2024-12-30	34.050	34.700	33.800	34.000	34.000	787,016
2024-12-27	34.150	35.700	34.000	34.050	34.050	2,988,849
2024-12-26	34.350	34.350	33.750	33.750	33.750	534,531
2024-12-25	34.200	34.300	33.750	34.150	34.150	648,752
2024-12-24	34.500	34.800	33.950	34.150	34.150	1,349,693
2024-12-23	33.800	33.900	33.400	33.800	33.800	566,194
2024-12-20	33.600	34.400	33.350	33.350	33.350	1,278,471
2024-12-19	33.400	34.300	33.050	33.700	33.700	1,210,716
2024-12-18	33.850	33.850	33.200	33.600	33.600	789,685
2024-12-17	34.000	34.400	33.750	33.900	33.900	1,319,018
2024-12-16	35.300	35.400	33.550	33.850	33.850	2,460,426
2024-12-13	34.000	35.800	34.000	34.850	34.850	6,575,374
2024-12-12	33.600	34.600	33.600	33.850	33.850	1,326,713
2024-12-11	34.200	35.000	33.450	33.450	33.450	3,049,893
2024-12-10	34.900	35.250	33.700	34.400	34.400	5,896,216
2024-12-09	32.700	35.400	32.700	35.400	35.400	11,452,339
2024-12-06	32.550	33.350	32.100	32.200	32.200	733,315
2024-12-05	33.100	33.150	32.300	32.300	32.300	589,668
2024-12-04	33.050	33.150	32.650	32.900	32.900	627,044
2024-12-03	33.200	33.550	32.800	33.150	33.150	838,591
2024-12-02	33.250	33.600	32.800	32.800	32.800	962,366
2024-11-29	32.600	34.050	32.600	32.800	32.800	2,224,637
2024-11-28	33.000	33.400	32.500	32.500	32.500	1,211,943
2024-11-27	34.300	34.500	32.700	32.800	32.800	2,289,594
2024-11-26	34.550	35.250	34.400	34.400	34.400	1,048,535
2024-11-25	34.750	35.000	34.250	35.000	35.000	1,532,003
2024-11-22	35.200	35.200	34.550	34.700	34.700	2,593,088
2024-11-21	35.650	36.500	35.000	35.400	35.400	5,818,666
2024-11-20	35.050	36.900	34.800	35.450	35.450	13,692,417
2024-11-19	34.000	35.650	34.000	34.850	34.850	3,699,205
2024-11-18	34.500	35.000	33.950	34.100	34.100	2,874,284
2024-11-15	34.000	36.300	34.000	34.450	34.450	8,826,218
2024-11-14	34.900	35.600	33.700	33.700	33.700	3,340,255
2024-11-13	35.500	35.850	34.700	34.700	34.700	2,915,724
2024-11-12	35.300	37.200	35.200	35.300	35.300	7,763,364
2024-11-11	36.000	36.700	35.050	35.800	35.800	6,580,737
2024-11-08	36.000	38.500	35.300	35.500	35.500	21,213,442
2024-11-07	34.850	35.450	33.750	35.450	35.450	5,088,559
2024-11-06	36.000	36.650	34.500	34.900	34.900	17,705,041
2024-11-05	33.050	36.300	33.000	36.300	36.300	16,327,119
2024-11-04	34.400	36.550	33.000	33.000	33.000	22,022,468

← NewerPage 8 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.