Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.400	7.400	7.140	7.140	6.117	24,320
2023-02-02	7.520	7.530	7.400	7.400	6.340	16,010
2023-02-01	7.600	7.600	7.270	7.270	6.228	11,050
2023-01-31	7.300	7.300	7.300	7.300	6.254	0
2023-01-30	7.580	7.580	7.300	7.300	6.254	15,010
2023-01-17	7.220	7.220	7.220	7.220	6.186	0
2023-01-16	7.220	7.220	7.220	7.220	6.186	5
2023-01-13	7.230	7.230	7.220	7.220	6.186	3,050
2023-01-12	7.230	7.230	7.230	7.230	6.194	9
2023-01-11	7.220	7.220	7.220	7.220	6.186	0
2023-01-10	7.350	7.350	7.220	7.220	6.186	8,005
2023-01-09	7.010	7.090	7.010	7.030	6.023	6,010
2023-01-06	7.010	7.010	7.010	7.010	6.006	10
2023-01-05	7.020	7.150	7.020	7.150	6.126	2,000
2023-01-04	7.010	7.010	7.010	7.010	6.006	0
2023-01-03	7.010	7.010	7.010	7.010	6.006	0
2022-12-30	7.010	7.010	7.010	7.010	6.006	112
2022-12-29	7.200	7.350	7.010	7.010	6.006	10,135
2022-12-28	7.230	7.300	7.220	7.300	6.254	14,100
2022-12-27	7.240	7.240	7.240	7.240	6.203	0
2022-12-26	7.240	7.240	7.240	7.240	6.203	0
2022-12-23	7.240	7.240	7.240	7.240	6.203	5
2022-12-22	7.240	7.590	7.240	7.550	6.468	5,000
2022-12-21	7.110	7.470	7.110	7.400	6.340	21,010
2022-12-20	7.300	7.350	7.200	7.200	6.168	11,020
2022-12-19	7.300	7.300	7.300	7.300	6.254	3,120
2022-12-16	7.320	7.320	7.320	7.320	6.271	3,000
2022-12-15	7.370	7.370	7.340	7.340	6.288	2,010
2022-12-14	7.560	7.780	7.370	7.370	6.314	12,146
2022-12-13	7.790	7.790	7.750	7.750	6.640	36,523
2022-12-12	7.740	7.790	7.380	7.790	6.674	22,092
2022-12-09	7.690	7.710	7.370	7.700	6.597	29,056
2022-12-08	7.750	7.750	7.550	7.650	6.554	33,188
2022-12-07	7.680	7.750	7.550	7.750	6.640	45,476
2022-12-06	7.500	7.690	7.480	7.690	6.588	36,200
2022-12-05	7.350	7.490	7.350	7.490	6.417	12,064
2022-12-02	7.160	7.350	7.160	7.350	6.297	5,036
2022-12-01	7.130	7.160	6.880	7.160	6.134	36,076
2022-11-30	7.120	7.130	7.060	7.120	6.100	228,082
2022-11-29	7.120	7.120	7.120	7.120	6.100	32
2022-11-28	7.100	7.120	7.060	7.120	6.100	30,018
2022-11-25	7.070	7.070	7.040	7.040	6.031	10,000
2022-11-24	7.060	7.060	7.060	7.060	6.048	0
2022-11-23	7.060	7.100	7.030	7.060	6.048	18,000
2022-11-22	7.050	7.050	7.050	7.050	6.040	0
2022-11-21	7.050	7.050	7.050	7.050	6.040	0
2022-11-18	6.920	7.100	6.920	7.050	6.040	29,000
2022-11-17	6.920	6.920	6.920	6.920	5.929	0
2022-11-16	7.080	7.080	6.920	6.920	5.929	21,000
2022-11-15	7.000	7.000	7.000	7.000	5.997	1
2022-11-14	7.070	7.070	7.070	7.070	6.057	0
2022-11-11	7.070	7.070	7.070	7.070	6.057	2,333
2022-11-10	7.150	7.150	6.970	7.050	6.040	28,019
2022-11-09	7.130	7.150	7.050	7.150	6.126	9,000
2022-11-08	7.120	7.120	7.090	7.090	6.074	21,000
2022-11-07	7.100	7.100	7.100	7.100	6.083	0
2022-11-04	7.100	7.100	7.100	7.100	6.083	0
2022-11-03	7.100	7.100	7.100	7.100	6.083	0
2022-11-02	6.910	7.150	6.910	7.100	6.083	46,000
2022-11-01	7.140	7.140	7.100	7.140	6.117	12,000

← NewerPage 16 of 21 · 1,214 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.