Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.140	7.140	7.140	7.140	6.117	0
2022-10-28	7.140	7.140	7.140	7.140	6.117	100
2022-10-27	6.910	6.910	6.910	6.910	5.920	3,000
2022-10-26	7.010	7.010	7.010	7.010	6.006	0
2022-10-25	6.910	7.010	6.900	7.010	6.006	20,000
2022-10-24	6.910	7.010	6.910	7.010	6.006	10,000
2022-10-21	7.220	7.220	7.220	7.220	6.186	0
2022-10-20	6.980	7.220	6.980	7.220	6.186	5,000
2022-10-19	6.910	7.010	6.910	7.010	6.006	9,000
2022-10-18	7.000	7.000	7.000	7.000	5.997	0
2022-10-17	6.930	7.010	6.920	7.000	5.997	20,000
2022-10-14	7.180	7.250	7.000	7.180	6.151	41,000
2022-10-13	7.140	7.190	6.840	6.900	5.911	49,000
2022-10-12	7.490	7.490	7.140	7.490	6.417	7,000
2022-10-11	7.490	7.490	7.490	7.490	6.417	0
2022-10-07	7.240	7.560	7.200	7.490	6.417	62,500
2022-10-06	7.210	7.250	7.200	7.250	6.211	14,000
2022-10-05	7.350	7.350	7.200	7.200	6.168	4,000
2022-10-04	7.250	7.540	7.200	7.350	6.297	57,000
2022-10-03	7.190	7.250	7.150	7.200	6.168	54,100
2022-09-30	7.540	7.540	7.540	7.540	6.460	3,000
2022-09-29	7.540	7.540	7.540	7.540	6.460	4,000
2022-09-28	7.540	7.540	7.180	7.180	6.151	10,000
2022-09-27	7.540	7.540	7.540	7.540	6.460	0
2022-09-26	7.530	7.540	7.400	7.540	6.460	15,000
2022-09-23	7.530	7.530	7.530	7.530	6.451	0
2022-09-22	7.530	7.530	7.530	7.530	6.451	0
2022-09-21	7.530	7.530	7.530	7.530	6.451	0
2022-09-20	7.530	7.530	7.530	7.530	6.451	0
2022-09-19	7.530	7.530	7.530	7.530	6.451	0
2022-09-16	7.530	7.530	7.530	7.530	6.451	3,000
2022-09-15	7.530	7.530	7.180	7.180	6.151	6,008
2022-09-14	7.540	7.540	7.540	7.540	6.460	0
2022-09-13	7.540	7.540	7.540	7.540	6.460	0
2022-09-12	7.540	7.540	7.540	7.540	6.460	3,000
2022-09-08	7.190	7.190	7.190	7.190	6.160	0
2022-09-07	7.540	7.540	7.190	7.190	6.160	6,000
2022-09-06	7.540	7.540	7.540	7.540	6.460	3,000
2022-09-05	7.540	7.540	7.180	7.180	6.151	5,000
2022-09-02	7.460	7.540	7.450	7.540	6.460	13,000
2022-09-01	7.480	7.550	7.470	7.550	6.468	20,000
2022-08-31	7.510	7.620	7.480	7.530	6.451	30,000
2022-08-30	7.490	7.510	7.480	7.480	6.408	12,000
2022-08-29	7.440	7.990	7.440	7.610	6.520	31,130
2022-08-26	7.720	7.740	7.420	7.600	6.511	70,510
2022-08-25	7.490	7.810	7.340	7.500	6.425	100,020
2022-08-24	7.170	7.780	7.150	7.300	6.254	150,120
2022-08-23	7.000	7.160	6.830	7.130	6.108	27,000
2022-08-22	7.090	7.120	6.800	7.120	6.100	91,100
2022-08-19	7.140	7.170	7.100	7.100	6.083	78,200
2022-08-18	7.160	7.160	7.070	7.120	6.100	57,000
2022-08-17	7.060	7.160	7.050	7.150	6.126	74,000
2022-08-16	7.150	7.150	7.150	7.150	6.126	0
2022-08-15	7.150	7.150	7.100	7.150	6.126	18,000
2022-08-12	7.080	7.200	6.980	7.100	6.083	213,000
2022-08-11	7.130	7.200	7.100	7.150	6.126	167,000
2022-08-10	7.120	7.160	7.110	7.110	6.091	10,000
2022-08-09	7.150	7.150	7.150	7.150	6.126	0
2022-08-08	7.130	7.180	7.130	7.150	6.126	21,000
2022-08-05	7.180	7.180	7.180	7.180	6.151	3,000

← NewerPage 17 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.