Taiwan Television Enterprise Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 7.760 | 7.840 | 7.750 | 7.830 | 6.708 | 51,000 |
| 2024-04-30 | 7.730 | 7.840 | 7.690 | 7.800 | 6.682 | 96,000 |
| 2024-04-29 | 7.840 | 7.850 | 7.730 | 7.800 | 6.682 | 85,000 |
| 2024-04-26 | 7.670 | 7.820 | 7.670 | 7.700 | 6.597 | 79,000 |
| 2024-04-25 | 7.800 | 7.840 | 7.700 | 7.840 | 6.717 | 21,000 |
| 2024-04-24 | 7.700 | 7.790 | 7.600 | 7.790 | 6.674 | 35,000 |
| 2024-04-23 | 7.740 | 7.740 | 7.700 | 7.700 | 6.597 | 10,000 |
| 2024-04-22 | 7.700 | 7.700 | 7.510 | 7.600 | 6.511 | 17,000 |
| 2024-04-19 | 7.610 | 7.700 | 7.600 | 7.700 | 6.597 | 15,000 |
| 2024-04-18 | 7.600 | 7.850 | 7.600 | 7.700 | 6.597 | 51,000 |
| 2024-04-17 | 7.640 | 7.640 | 7.610 | 7.610 | 6.520 | 13,000 |
| 2024-04-16 | 7.570 | 7.600 | 7.510 | 7.560 | 6.477 | 59,000 |
| 2024-04-15 | 7.510 | 7.630 | 7.500 | 7.600 | 6.511 | 83,000 |
| 2024-04-12 | 7.510 | 7.510 | 7.510 | 7.510 | 6.434 | 1,350 |
| 2024-04-11 | 7.890 | 7.890 | 7.520 | 7.890 | 6.760 | 23,003 |
| 2024-04-10 | 7.800 | 7.900 | 7.520 | 7.810 | 6.691 | 43,000 |
| 2024-04-09 | 8.010 | 8.020 | 7.990 | 8.020 | 6.871 | 6,003 |
| 2024-04-08 | 8.010 | 8.010 | 8.010 | 8.010 | 6.862 | 1,000 |
| 2024-04-03 | 7.630 | 7.630 | 7.630 | 7.630 | 6.537 | 3,000 |
| 2024-04-02 | 7.830 | 8.010 | 7.650 | 8.010 | 6.862 | 65,003 |
| 2024-04-01 | 7.600 | 7.600 | 7.600 | 7.600 | 6.511 | 3,000 |
| 2024-03-29 | 7.710 | 7.750 | 7.710 | 7.750 | 6.640 | 7,000 |
| 2024-03-28 | 7.960 | 7.960 | 7.730 | 7.730 | 6.622 | 14,001 |
| 2024-03-27 | 7.790 | 7.800 | 7.590 | 7.700 | 6.597 | 20,500 |
| 2024-03-26 | 7.770 | 7.830 | 7.770 | 7.800 | 6.682 | 18,000 |
| 2024-03-25 | 7.690 | 8.000 | 7.690 | 7.820 | 6.700 | 215,026 |
| 2024-03-22 | 7.330 | 7.600 | 7.330 | 7.500 | 6.425 | 8,002 |
| 2024-03-21 | 7.330 | 7.700 | 7.330 | 7.700 | 6.597 | 6,455 |
| 2024-03-20 | 7.460 | 7.460 | 7.460 | 7.460 | 6.391 | 0 |
| 2024-03-19 | 7.460 | 7.490 | 7.460 | 7.460 | 6.391 | 8,582 |
| 2024-03-18 | 7.820 | 7.820 | 7.820 | 7.820 | 6.700 | 0 |
| 2024-03-15 | 7.460 | 7.820 | 7.460 | 7.820 | 6.700 | 8,007 |
| 2024-03-14 | 7.560 | 7.560 | 7.560 | 7.560 | 6.477 | 0 |
| 2024-03-13 | 7.560 | 7.560 | 7.560 | 7.560 | 6.477 | 0 |
| 2024-03-12 | 7.600 | 7.600 | 7.450 | 7.560 | 6.477 | 11,000 |
| 2024-03-11 | 7.450 | 7.550 | 7.450 | 7.500 | 6.425 | 5,000 |
| 2024-03-08 | 7.450 | 7.600 | 7.450 | 7.450 | 6.383 | 37,000 |
| 2024-03-07 | 7.480 | 7.800 | 7.480 | 7.700 | 6.597 | 23,001 |
| 2024-03-06 | 7.530 | 7.790 | 7.480 | 7.480 | 6.408 | 23,005 |
| 2024-03-05 | 7.680 | 7.680 | 7.230 | 7.570 | 6.485 | 52,000 |
| 2024-03-04 | 7.880 | 7.880 | 7.580 | 7.580 | 6.494 | 6,000 |
| 2024-03-01 | 7.830 | 7.880 | 7.700 | 7.880 | 6.751 | 14,100 |
| 2024-02-29 | 7.770 | 7.900 | 7.750 | 7.750 | 6.640 | 20,100 |
| 2024-02-27 | 7.660 | 7.890 | 7.630 | 7.660 | 6.562 | 39,001 |
| 2024-02-26 | 7.890 | 7.890 | 7.890 | 7.890 | 6.760 | 0 |
| 2024-02-23 | 7.670 | 7.900 | 7.650 | 7.890 | 6.760 | 5 |
| 2024-02-22 | 8.000 | 8.000 | 7.720 | 7.840 | 6.717 | 10,000 |
| 2024-02-21 | 7.530 | 7.730 | 7.530 | 7.650 | 6.554 | 6,001 |
| 2024-02-20 | 7.470 | 7.720 | 7.410 | 7.720 | 6.614 | 75,400 |
| 2024-02-19 | 7.600 | 7.630 | 7.500 | 7.600 | 6.511 | 30,000 |
| 2024-02-16 | 7.680 | 7.790 | 7.410 | 7.620 | 6.528 | 89,239 |
| 2024-02-15 | 7.800 | 7.800 | 7.700 | 7.700 | 6.597 | 22,000 |
| 2024-02-05 | 7.790 | 7.800 | 7.510 | 7.790 | 6.674 | 22,089 |
| 2024-02-02 | 7.950 | 7.950 | 7.460 | 7.780 | 6.665 | 32,002 |
| 2024-02-01 | 7.610 | 7.680 | 7.610 | 7.680 | 6.580 | 19,817 |
| 2024-01-31 | 7.610 | 7.690 | 7.610 | 7.690 | 6.588 | 10,001 |
| 2024-01-30 | 7.680 | 7.990 | 7.610 | 7.990 | 6.845 | 34,902 |
| 2024-01-29 | 8.050 | 8.050 | 8.050 | 8.050 | 6.897 | 1 |
| 2024-01-26 | 7.990 | 8.050 | 7.900 | 8.050 | 6.897 | 9,039 |
| 2024-01-25 | 8.050 | 8.050 | 8.050 | 8.050 | 6.897 | 0 |
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.