Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.870	7.870	7.510	7.870	6.742	11,003
2023-10-30	7.390	7.610	7.390	7.610	6.520	2,004
2023-10-27	7.390	7.610	7.390	7.390	6.331	2,002
2023-10-26	7.490	7.600	7.220	7.380	6.323	28,005
2023-10-25	7.640	7.780	7.360	7.600	6.511	31,001
2023-10-24	7.640	7.650	7.360	7.400	6.340	23,003
2023-10-23	7.390	7.640	7.360	7.640	6.545	36,018
2023-10-20	7.470	7.530	7.400	7.400	6.340	27,001
2023-10-19	7.650	7.650	7.230	7.470	6.400	25,012
2023-10-18	7.470	7.530	7.460	7.460	6.391	30,001
2023-10-17	7.550	7.700	7.480	7.530	6.451	19,000
2023-10-16	7.510	7.510	7.510	7.510	6.434	0
2023-10-13	7.820	7.830	7.510	7.510	6.434	23,001
2023-10-12	7.490	7.820	7.490	7.820	6.700	11
2023-10-11	7.490	7.600	7.480	7.480	6.408	6,001
2023-10-06	7.480	7.820	7.480	7.820	6.700	11,004
2023-10-05	7.450	7.860	7.450	7.860	6.734	11,022
2023-10-04	7.400	7.400	7.400	7.400	6.340	2,000
2023-10-03	7.410	7.450	7.410	7.450	6.383	10,000
2023-10-02	7.380	7.520	7.380	7.520	6.443	35,101
2023-09-28	7.500	7.670	7.380	7.380	6.323	36,002
2023-09-27	7.510	7.880	7.500	7.500	6.425	16,102
2023-09-26	7.510	7.700	7.510	7.700	6.597	1,001
2023-09-25	7.880	7.880	7.800	7.800	6.682	26,001
2023-09-22	7.510	7.880	7.510	7.880	6.751	13,000
2023-09-21	7.630	7.660	7.510	7.510	6.434	43,001
2023-09-20	7.580	7.580	7.580	7.580	6.494	0
2023-09-19	7.580	7.580	7.580	7.580	6.494	0
2023-09-18	7.870	7.870	7.580	7.580	6.494	7,000
2023-09-15	7.870	7.870	7.870	7.870	6.742	1,000
2023-09-14	7.650	7.650	7.650	7.650	6.554	5,000
2023-09-13	7.680	7.800	7.680	7.800	6.682	8,000
2023-09-12	7.700	7.700	7.650	7.650	6.554	8,000
2023-09-11	7.700	7.930	7.650	7.930	6.794	10,000
2023-09-08	7.700	7.700	7.700	7.700	6.597	0
2023-09-07	7.700	7.700	7.600	7.700	6.597	36,700
2023-09-06	7.590	7.600	7.480	7.600	6.511	13,000
2023-09-05	7.480	7.480	7.480	7.480	6.408	5,000
2023-09-04	7.570	7.570	7.570	7.570	6.485	0
2023-09-01	7.600	7.600	7.570	7.570	6.485	16,000
2023-08-31	7.570	7.570	7.570	7.570	6.485	1,000
2023-08-30	7.510	7.600	7.500	7.600	6.511	48,000
2023-08-29	7.510	7.510	7.510	7.510	6.434	0
2023-08-28	7.510	7.510	7.510	7.510	6.434	3,000
2023-08-25	7.500	7.500	7.500	7.500	6.425	3,000
2023-08-24	7.740	7.740	7.500	7.580	6.494	14,100
2023-08-23	7.880	7.880	7.500	7.500	6.425	16,001
2023-08-22	7.510	7.510	7.510	7.510	6.434	51
2023-08-21	7.520	7.700	7.500	7.700	6.597	35,100
2023-08-18	7.700	7.700	7.700	7.700	6.597	0
2023-08-17	7.600	7.750	7.460	7.700	6.597	51,150
2023-08-16	7.890	7.890	7.890	7.890	6.760	0
2023-08-15	7.890	7.890	7.890	7.890	6.760	0
2023-08-14	7.610	7.890	7.490	7.890	6.760	31,000
2023-08-11	7.990	7.990	7.990	7.990	6.845	2,000
2023-08-10	7.850	7.850	7.850	7.850	6.725	0
2023-08-09	7.780	7.850	7.770	7.850	6.725	21,000
2023-08-08	7.780	7.780	7.780	7.780	6.665	0
2023-08-07	7.940	8.000	7.780	7.780	6.665	18,334
2023-08-04	7.970	8.150	7.970	8.150	6.982	7,001

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.