Taiwan Television Enterprise Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 8.050 | 8.050 | 8.050 | 8.050 | 6.897 | 51 |
| 2024-01-23 | 8.050 | 8.050 | 8.050 | 8.050 | 6.897 | 30 |
| 2024-01-22 | 7.680 | 8.070 | 7.680 | 7.770 | 6.657 | 20,592 |
| 2024-01-19 | 8.000 | 8.060 | 7.690 | 8.060 | 6.905 | 3,006 |
| 2024-01-18 | 7.510 | 7.780 | 7.510 | 7.680 | 6.580 | 11,302 |
| 2024-01-17 | 7.810 | 7.900 | 7.480 | 7.780 | 6.665 | 23,006 |
| 2024-01-16 | 8.090 | 8.090 | 7.810 | 8.090 | 6.931 | 12,251 |
| 2024-01-15 | 8.100 | 8.100 | 7.810 | 8.000 | 6.854 | 4,001 |
| 2024-01-12 | 8.060 | 8.150 | 7.900 | 7.900 | 6.768 | 9,321 |
| 2024-01-11 | 8.020 | 8.050 | 8.000 | 8.050 | 6.897 | 19,500 |
| 2024-01-10 | 7.860 | 7.860 | 7.860 | 7.860 | 6.734 | 0 |
| 2024-01-09 | 7.860 | 7.860 | 7.860 | 7.860 | 6.734 | 0 |
| 2024-01-08 | 8.220 | 8.220 | 7.860 | 7.860 | 6.734 | 7,001 |
| 2024-01-05 | 7.850 | 8.230 | 7.850 | 8.230 | 7.051 | 12,100 |
| 2024-01-04 | 8.230 | 8.230 | 8.230 | 8.230 | 7.051 | 2,000 |
| 2024-01-03 | 8.230 | 8.230 | 7.850 | 7.850 | 6.725 | 4,100 |
| 2024-01-02 | 7.850 | 8.000 | 7.850 | 7.850 | 6.725 | 10,622 |
| 2023-12-29 | 7.990 | 8.030 | 7.990 | 8.000 | 6.854 | 25,000 |
| 2023-12-28 | 8.000 | 8.000 | 7.610 | 7.610 | 6.520 | 3,327 |
| 2023-12-27 | 7.820 | 7.830 | 7.670 | 7.670 | 6.571 | 42,030 |
| 2023-12-26 | 7.580 | 7.580 | 7.580 | 7.580 | 6.494 | 3,000 |
| 2023-12-25 | 7.670 | 7.760 | 7.390 | 7.730 | 6.622 | 38,001 |
| 2023-12-22 | 7.800 | 7.800 | 7.800 | 7.800 | 6.682 | 0 |
| 2023-12-21 | 7.680 | 7.800 | 7.680 | 7.800 | 6.682 | 3,038 |
| 2023-12-20 | 7.570 | 7.750 | 7.570 | 7.700 | 6.597 | 20,100 |
| 2023-12-19 | 7.570 | 7.940 | 7.570 | 7.940 | 6.802 | 9,202 |
| 2023-12-18 | 7.570 | 7.800 | 7.570 | 7.800 | 6.682 | 5,000 |
| 2023-12-15 | 7.570 | 7.940 | 7.570 | 7.940 | 6.802 | 3 |
| 2023-12-14 | 7.570 | 7.700 | 7.570 | 7.570 | 6.485 | 16,001 |
| 2023-12-13 | 7.700 | 7.940 | 7.570 | 7.940 | 6.802 | 6,006 |
| 2023-12-12 | 7.860 | 7.860 | 7.860 | 7.860 | 6.734 | 0 |
| 2023-12-11 | 7.860 | 7.860 | 7.800 | 7.860 | 6.734 | 17,000 |
| 2023-12-08 | 7.810 | 7.850 | 7.810 | 7.850 | 6.725 | 8,000 |
| 2023-12-07 | 7.840 | 7.900 | 7.840 | 7.900 | 6.768 | 10,000 |
| 2023-12-06 | 8.080 | 8.080 | 7.940 | 7.940 | 6.802 | 7,000 |
| 2023-12-05 | 8.100 | 8.100 | 8.000 | 8.050 | 6.897 | 17,000 |
| 2023-12-04 | 7.950 | 7.950 | 7.950 | 7.950 | 6.811 | 0 |
| 2023-12-01 | 8.000 | 8.210 | 7.950 | 7.950 | 6.811 | 32,101 |
| 2023-11-30 | 7.850 | 7.950 | 7.690 | 7.950 | 6.811 | 21,004 |
| 2023-11-29 | 8.160 | 8.160 | 7.850 | 7.880 | 6.751 | 23,303 |
| 2023-11-28 | 8.000 | 8.150 | 8.000 | 8.000 | 6.854 | 6,000 |
| 2023-11-27 | 8.000 | 8.000 | 8.000 | 8.000 | 6.854 | 5,000 |
| 2023-11-24 | 8.180 | 8.180 | 7.970 | 8.000 | 6.854 | 14,501 |
| 2023-11-23 | 8.000 | 8.290 | 7.930 | 8.090 | 6.931 | 68,998 |
| 2023-11-22 | 7.990 | 8.000 | 7.880 | 7.990 | 6.845 | 22,000 |
| 2023-11-21 | 7.610 | 7.610 | 7.610 | 7.610 | 6.520 | 3,005 |
| 2023-11-20 | 7.760 | 7.760 | 7.760 | 7.760 | 6.648 | 0 |
| 2023-11-17 | 7.760 | 7.760 | 7.760 | 7.760 | 6.648 | 1,000 |
| 2023-11-16 | 7.890 | 8.000 | 7.320 | 7.850 | 6.725 | 177,100 |
| 2023-11-15 | 7.900 | 8.300 | 7.870 | 7.900 | 6.768 | 97,194 |
| 2023-11-14 | 7.890 | 7.890 | 7.840 | 7.840 | 6.717 | 8,000 |
| 2023-11-13 | 7.890 | 7.890 | 7.850 | 7.890 | 6.760 | 14,000 |
| 2023-11-10 | 7.820 | 7.900 | 7.810 | 7.810 | 6.691 | 13,000 |
| 2023-11-09 | 7.850 | 8.160 | 7.780 | 8.090 | 6.931 | 28,010 |
| 2023-11-08 | 7.820 | 7.830 | 7.770 | 7.770 | 6.657 | 21,000 |
| 2023-11-07 | 7.810 | 7.820 | 7.700 | 7.770 | 6.657 | 83,132 |
| 2023-11-06 | 7.810 | 7.810 | 7.670 | 7.700 | 6.597 | 40,000 |
| 2023-11-03 | 7.620 | 7.900 | 7.620 | 7.810 | 6.691 | 49,499 |
| 2023-11-02 | 7.870 | 8.000 | 7.500 | 7.750 | 6.640 | 110,500 |
| 2023-11-01 | 7.870 | 7.870 | 7.510 | 7.800 | 6.682 | 11,501 |
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.