China Container Terminal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.300	22.400	22.000	22.200	22.200	168,380
2026-10-19	22.400	22.400	22.000	22.200	22.200	261,551
2026-10-16	22.300	22.850	22.300	22.400	22.400	264,423
2026-10-15	22.800	22.800	22.150	22.350	22.350	301,504
2026-10-14	22.850	23.350	22.650	22.800	22.800	383,001
2026-10-13	22.800	23.250	22.550	22.850	22.850	530,061
2026-10-12	22.200	23.900	22.200	22.800	22.800	2,390,694
2026-10-08	21.900	22.000	21.700	22.000	22.000	282,010
2026-10-07	21.850	22.050	21.650	21.950	21.950	219,210
2026-10-06	21.850	22.150	21.500	21.950	21.950	418,201
2026-10-05	22.150	22.150	21.800	21.850	21.850	277,050
2026-10-02	22.100	22.150	21.950	22.150	22.150	171,575
2026-10-01	22.250	22.350	22.050	22.200	22.200	89,000
2026-09-30	21.950	22.400	21.950	22.400	22.400	205,220
2026-09-29	22.200	22.200	21.950	21.950	21.950	108,015
2026-09-24	22.300	22.300	22.050	22.200	22.200	128,353
2026-09-23	22.300	22.350	22.100	22.300	22.300	140,035
2026-09-22	22.250	22.400	22.150	22.300	22.300	113,400
2026-09-21	22.100	22.450	22.000	22.300	22.300	178,010
2026-09-18	22.250	22.500	22.100	22.100	22.100	178,449
2026-09-17	22.050	22.350	22.000	22.300	22.300	213,143
2026-09-16	21.850	22.600	21.850	22.050	22.050	322,000
2026-09-15	22.100	22.200	21.800	21.800	21.800	190,051
2026-09-14	22.300	22.300	22.000	22.100	22.100	250,248
2026-09-11	22.150	22.650	22.100	22.250	22.250	268,033
2026-09-10	22.800	22.900	22.050	22.200	22.200	392,053
2026-09-09	23.100	23.100	22.600	22.750	22.750	342,121
2026-09-08	22.700	22.900	22.650	22.900	22.900	281,001
2026-09-07	22.750	22.950	22.550	22.700	22.700	400,500
2026-09-04	22.850	22.850	22.350	22.700	22.700	354,015
2026-09-03	23.100	23.300	22.500	22.500	22.500	789,162
2026-09-02	22.750	23.300	22.550	22.600	22.600	325,100
2026-09-01	22.700	22.900	22.600	22.700	22.700	459,196
2026-08-31	22.900	23.500	22.650	22.700	22.700	889,001
2026-08-28	23.200	23.200	22.400	22.700	22.700	650,503
2026-08-27	22.900	23.200	22.700	23.050	23.050	1,089,000
2026-08-26	24.300	24.700	22.900	23.000	23.000	2,643,205
2026-08-25	23.800	25.700	23.800	24.500	24.500	8,564,158
2026-08-24	25.700	25.950	23.750	23.900	23.900	10,223,680
2026-08-21	22.650	24.900	22.650	24.900	24.900	3,774,005
2026-08-20	23.400	23.400	22.400	22.650	22.650	1,215,027
2026-08-19	22.400	23.500	21.650	23.000	23.000	1,465,666
2026-08-18	21.600	22.550	21.600	21.800	21.800	1,242,102
2026-08-17	20.800	22.350	20.700	21.650	21.650	1,303,200
2026-08-14	20.350	20.550	20.150	20.500	20.500	122,421
2026-08-13	20.500	20.600	20.250	20.350	20.350	147,441
2026-08-12	20.750	20.750	20.400	20.450	20.450	97,560
2026-08-11	20.450	20.850	20.350	20.500	20.500	122,565
2026-08-10	20.200	20.650	20.200	20.500	20.500	140,000
2026-08-07	20.300	20.400	20.200	20.400	20.400	154,314
2026-08-06	20.150	20.300	20.000	20.300	20.300	129,101
2026-08-05	20.150	20.400	20.050	20.300	20.300	188,101
2026-08-04	20.000	20.150	19.800	20.150	20.150	175,001
2026-08-03	20.050	20.400	20.000	20.000	20.000	199,165
2026-07-31	20.150	20.400	20.050	20.050	20.050	467,140
2026-07-30	20.300	20.450	20.000	20.150	20.150	443,000
2026-07-29	20.900	20.900	19.800	20.150	20.150	600,100
2026-07-28	20.700	20.750	20.500	20.600	20.600	248,501
2026-07-27	21.000	21.000	20.750	20.950	20.950	109,100
2026-07-24	21.050	21.150	20.900	20.900	20.900	235,250

Page 1 of 5 · 244 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.