Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	7.770	8.000	7.770	8.000	6.854	9,000
2023-08-01	8.160	8.160	8.160	8.160	6.991	100
2023-07-31	7.850	7.850	7.850	7.850	6.725	0
2023-07-28	7.810	7.850	7.810	7.850	6.725	8,000
2023-07-27	7.870	8.000	7.870	8.000	6.854	20,000
2023-07-26	7.930	7.930	7.930	7.930	6.794	0
2023-07-25	7.870	7.930	7.870	7.930	6.794	15,586
2023-07-24	7.900	7.970	7.900	7.970	6.828	8,000
2023-07-21	7.900	7.930	7.860	7.900	6.768	15,000
2023-07-20	8.050	8.050	7.850	7.850	6.725	33,841
2023-07-19	7.860	7.860	7.860	7.860	6.734	3,000
2023-07-18	8.090	8.090	7.860	8.010	6.862	21,270
2023-07-17	8.090	8.090	7.860	7.860	6.734	531
2023-07-14	8.090	8.090	7.850	7.860	6.734	15,706
2023-07-13	8.060	8.060	7.900	8.000	6.854	60,000
2023-07-12	8.060	8.060	8.060	8.060	6.905	2,999
2023-07-11	7.850	7.900	7.850	7.900	6.768	7,000
2023-07-10	7.840	7.840	7.840	7.840	6.717	0
2023-07-07	8.060	8.060	7.840	7.840	6.717	28,169
2023-07-06	7.990	8.100	7.830	8.000	6.854	156,100
2023-07-05	7.610	7.610	7.610	7.610	6.520	0
2023-07-04	7.610	7.610	7.610	7.610	6.520	4,000
2023-07-03	7.660	7.990	7.610	7.610	6.520	10,001
2023-06-30	7.620	7.620	7.620	7.620	6.528	1
2023-06-29	7.990	7.990	7.990	7.990	6.845	0
2023-06-28	7.620	7.990	7.620	7.990	6.845	10,009
2023-06-27	7.610	7.990	7.610	7.850	6.725	17,000
2023-06-26	7.610	7.610	7.610	7.610	6.520	1,000
2023-06-21	7.600	7.600	7.600	7.600	6.511	0
2023-06-20	7.610	7.800	7.600	7.600	6.511	27,114
2023-06-19	7.990	7.990	7.990	7.990	6.845	3,000
2023-06-16	7.990	7.990	7.990	7.990	6.845	0
2023-06-15	7.990	7.990	7.990	7.990	6.845	1,000
2023-06-14	7.610	7.610	7.610	7.610	6.520	0
2023-06-13	7.610	7.950	7.610	7.610	6.520	26,269
2023-06-12	7.610	7.610	7.610	7.610	6.520	6,000
2023-06-09	7.600	7.750	7.600	7.700	6.597	36,400
2023-06-08	7.570	7.920	7.570	7.860	6.734	16,450
2023-06-07	7.570	7.570	7.570	7.570	6.485	0
2023-06-06	7.910	7.920	7.570	7.570	6.485	19,013
2023-06-05	7.600	7.660	7.570	7.570	6.485	6,003
2023-06-02	7.780	7.780	7.570	7.570	6.485	11,003
2023-06-01	7.610	7.710	7.560	7.650	6.554	21,280
2023-05-31	7.540	7.800	7.540	7.800	6.682	20,000
2023-05-30	7.950	7.980	7.840	7.920	6.785	12,000
2023-05-29	7.840	8.150	7.840	7.840	6.717	5,056
2023-05-26	8.000	8.000	7.850	7.850	6.725	4,000
2023-05-25	7.820	7.830	7.770	7.770	6.657	23,000
2023-05-24	7.770	8.000	7.590	7.590	6.503	34,002
2023-05-23	7.710	7.710	7.610	7.610	6.520	11,000
2023-05-22	7.650	7.700	7.650	7.700	6.597	10,001
2023-05-19	7.700	7.880	7.610	7.610	6.520	38,001
2023-05-18	7.710	7.810	7.700	7.810	6.691	4,002
2023-05-17	7.800	7.800	7.800	7.800	6.682	3,000
2023-05-16	8.100	8.100	8.100	8.100	6.939	0
2023-05-15	7.710	8.100	7.710	8.100	6.939	21,903
2023-05-12	7.900	7.900	7.900	7.900	6.768	0
2023-05-11	7.830	7.900	7.830	7.900	6.768	4,000
2023-05-10	7.710	8.090	7.710	8.090	6.931	4,001
2023-05-09	7.710	7.710	7.710	7.710	6.605	1

← NewerPage 14 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.