Taiwan Television Enterprise Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 9.020 | 9.360 | 9.000 | 9.130 | 7.822 | 60,310 |
| 2024-07-29 | 9.190 | 9.360 | 8.850 | 9.360 | 8.019 | 27,269 |
| 2024-07-26 | 9.250 | 9.350 | 8.700 | 9.060 | 7.762 | 431,095 |
| 2024-07-23 | 9.450 | 9.820 | 9.300 | 9.500 | 8.139 | 374,001 |
| 2024-07-22 | 9.850 | 9.930 | 9.410 | 9.500 | 8.139 | 164,013 |
| 2024-07-19 | 9.500 | 10.050 | 9.500 | 9.740 | 8.344 | 32,019 |
| 2024-07-18 | 10.000 | 10.000 | 9.400 | 9.410 | 8.062 | 68,120 |
| 2024-07-17 | 10.000 | 10.000 | 10.000 | 10.000 | 8.567 | 10 |
| 2024-07-16 | 10.000 | 10.000 | 10.000 | 10.000 | 8.567 | 130 |
| 2024-07-15 | 10.050 | 10.050 | 9.560 | 10.000 | 8.567 | 2,030 |
| 2024-07-12 | 10.050 | 10.100 | 9.560 | 9.660 | 8.276 | 31,061 |
| 2024-07-11 | 10.050 | 10.100 | 9.510 | 10.000 | 8.567 | 40,427 |
| 2024-07-10 | 10.300 | 10.400 | 10.050 | 10.150 | 8.696 | 72,119 |
| 2024-07-09 | 10.150 | 10.150 | 10.050 | 10.150 | 8.696 | 9,018 |
| 2024-07-08 | 10.000 | 10.400 | 9.800 | 10.050 | 8.610 | 193,050 |
| 2024-07-05 | 9.510 | 10.300 | 9.510 | 10.000 | 8.567 | 321,342 |
| 2024-07-04 | 9.740 | 9.930 | 9.730 | 9.790 | 8.387 | 18,053 |
| 2024-07-03 | 9.680 | 9.980 | 9.680 | 9.730 | 8.336 | 87,503 |
| 2024-07-02 | 9.260 | 9.690 | 9.260 | 9.690 | 8.302 | 3,005 |
| 2024-07-01 | 9.530 | 9.700 | 9.260 | 9.260 | 7.933 | 45,001 |
| 2024-06-28 | 9.510 | 9.600 | 9.510 | 9.580 | 8.207 | 34,000 |
| 2024-06-27 | 9.510 | 9.700 | 9.510 | 9.560 | 8.190 | 41,000 |
| 2024-06-26 | 9.700 | 9.930 | 9.170 | 9.170 | 7.856 | 127,301 |
| 2024-06-25 | 9.510 | 9.830 | 9.410 | 9.700 | 8.310 | 52,001 |
| 2024-06-24 | 10.000 | 10.000 | 9.600 | 9.990 | 8.559 | 14,172 |
| 2024-06-21 | 9.950 | 9.980 | 9.560 | 9.970 | 8.541 | 23,501 |
| 2024-06-20 | 9.550 | 9.990 | 9.540 | 9.900 | 8.482 | 104,102 |
| 2024-06-19 | 9.820 | 9.850 | 9.400 | 9.510 | 8.147 | 163,158 |
| 2024-06-18 | 9.570 | 9.940 | 9.500 | 9.700 | 8.310 | 69,089 |
| 2024-06-17 | 9.490 | 9.980 | 9.400 | 9.950 | 8.524 | 122,970 |
| 2024-06-14 | 9.100 | 9.200 | 9.100 | 9.150 | 7.839 | 27,000 |
| 2024-06-13 | 9.080 | 9.100 | 9.000 | 9.030 | 7.736 | 619,000 |
| 2024-06-12 | 9.050 | 9.050 | 8.640 | 8.640 | 7.402 | 22,056 |
| 2024-06-11 | 8.800 | 9.050 | 8.680 | 8.760 | 7.505 | 60,369 |
| 2024-06-07 | 9.270 | 9.270 | 8.000 | 9.000 | 7.710 | 213,002 |
| 2024-06-06 | 9.150 | 9.590 | 8.890 | 9.050 | 7.753 | 123,720 |
| 2024-06-05 | 8.370 | 9.350 | 8.250 | 8.950 | 7.668 | 437,438 |
| 2024-06-04 | 8.430 | 8.430 | 8.250 | 8.340 | 7.145 | 13,006 |
| 2024-06-03 | 8.110 | 8.490 | 8.100 | 8.430 | 7.222 | 48,201 |
| 2024-05-31 | 8.160 | 8.490 | 8.100 | 8.490 | 7.274 | 40,359 |
| 2024-05-30 | 8.460 | 8.630 | 8.100 | 8.400 | 7.196 | 119,305 |
| 2024-05-29 | 8.100 | 8.410 | 7.990 | 8.170 | 6.999 | 43,000 |
| 2024-05-28 | 8.010 | 8.060 | 8.010 | 8.010 | 6.862 | 9,999 |
| 2024-05-27 | 8.010 | 8.430 | 8.010 | 8.220 | 7.042 | 16,003 |
| 2024-05-24 | 8.220 | 8.330 | 8.130 | 8.330 | 7.136 | 19,012 |
| 2024-05-23 | 8.010 | 8.230 | 8.000 | 8.230 | 7.051 | 6,500 |
| 2024-05-22 | 8.300 | 8.300 | 8.020 | 8.180 | 7.008 | 30,501 |
| 2024-05-21 | 8.260 | 8.530 | 8.220 | 8.220 | 7.042 | 38,900 |
| 2024-05-20 | 8.200 | 8.400 | 8.180 | 8.330 | 7.136 | 56,078 |
| 2024-05-17 | 8.200 | 8.570 | 8.200 | 8.400 | 7.196 | 12,000 |
| 2024-05-16 | 8.360 | 8.400 | 8.200 | 8.210 | 7.034 | 85,896 |
| 2024-05-15 | 8.360 | 8.430 | 8.360 | 8.400 | 7.196 | 6,001 |
| 2024-05-14 | 8.390 | 8.480 | 8.210 | 8.450 | 7.239 | 31,001 |
| 2024-05-13 | 8.700 | 8.890 | 8.080 | 8.390 | 7.188 | 142,526 |
| 2024-05-10 | 8.610 | 9.000 | 8.600 | 8.940 | 7.659 | 382,110 |
| 2024-05-09 | 7.850 | 8.060 | 7.850 | 8.030 | 6.879 | 224,436 |
| 2024-05-08 | 7.770 | 7.850 | 7.770 | 7.850 | 6.725 | 15,000 |
| 2024-05-07 | 7.760 | 8.040 | 7.760 | 7.800 | 6.682 | 115,429 |
| 2024-05-06 | 7.850 | 8.000 | 7.770 | 7.770 | 6.657 | 90,070 |
| 2024-05-03 | 7.830 | 7.830 | 7.830 | 7.830 | 6.708 | 5,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.7500 TWD |
| 2025-08-26 | 0.7500 TWD |
| 2024-08-26 | 0.2500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.