Taiwan Television Enterprise Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.220 | 7.220 | 7.220 | 7.220 | 6.186 | 0 |
| 2022-08-03 | 7.220 | 7.220 | 7.220 | 7.220 | 6.186 | 0 |
| 2022-08-02 | 7.190 | 7.240 | 7.190 | 7.220 | 6.186 | 4,100 |
| 2022-08-01 | 7.230 | 7.230 | 7.230 | 7.230 | 6.194 | 5,000 |
| 2022-07-29 | 7.200 | 7.330 | 7.200 | 7.270 | 6.228 | 22,000 |
| 2022-07-28 | 7.230 | 7.300 | 7.200 | 7.250 | 6.211 | 35,000 |
| 2022-07-27 | 7.270 | 7.300 | 7.270 | 7.300 | 6.254 | 10,000 |
| 2022-07-26 | 7.310 | 7.310 | 7.280 | 7.280 | 6.237 | 6,000 |
| 2022-07-25 | 7.310 | 7.310 | 7.310 | 7.310 | 6.263 | 0 |
| 2022-07-22 | 7.230 | 7.310 | 7.230 | 7.310 | 6.263 | 8,000 |
| 2022-07-21 | 7.350 | 7.350 | 7.350 | 7.350 | 6.297 | 5,000 |
| 2022-07-20 | 7.350 | 7.530 | 7.250 | 7.250 | 6.211 | 10,001 |
| 2022-07-19 | 7.180 | 7.260 | 7.170 | 7.220 | 6.186 | 39,000 |
| 2022-07-18 | 7.270 | 7.270 | 7.270 | 7.270 | 6.228 | 2,000 |
| 2022-07-15 | 7.220 | 7.300 | 7.220 | 7.300 | 6.254 | 16,002 |
| 2022-07-14 | 7.220 | 7.220 | 7.220 | 7.220 | 6.186 | 0 |
| 2022-07-13 | 7.220 | 7.220 | 7.220 | 7.220 | 6.186 | 0 |
| 2022-07-12 | 7.220 | 7.220 | 7.220 | 7.220 | 6.186 | 1,000 |
| 2022-07-11 | 7.230 | 7.230 | 7.230 | 7.230 | 6.194 | 3,000 |
| 2022-07-08 | 7.520 | 7.520 | 7.520 | 7.520 | 6.443 | 5,000 |
| 2022-07-07 | 7.510 | 7.510 | 7.400 | 7.400 | 6.340 | 10,000 |
| 2022-07-06 | 7.270 | 7.500 | 7.270 | 7.500 | 6.425 | 6,000 |
| 2022-07-05 | 7.200 | 7.200 | 7.200 | 7.200 | 6.168 | 0 |
| 2022-07-04 | 7.170 | 7.200 | 7.160 | 7.200 | 6.168 | 13,000 |
| 2022-07-01 | 7.160 | 7.160 | 7.160 | 7.160 | 6.134 | 0 |
| 2022-06-30 | 7.310 | 7.350 | 7.160 | 7.160 | 6.134 | 17,000 |
| 2022-06-29 | 7.670 | 7.670 | 7.500 | 7.500 | 6.425 | 20,000 |
| 2022-06-28 | 7.400 | 7.530 | 7.400 | 7.500 | 6.425 | 15,000 |
| 2022-06-27 | 7.320 | 7.320 | 7.320 | 7.320 | 6.271 | 0 |
| 2022-06-24 | 7.360 | 7.500 | 7.320 | 7.320 | 6.271 | 32,000 |
| 2022-06-23 | 7.220 | 7.490 | 7.220 | 7.350 | 6.297 | 13,000 |
| 2022-06-22 | 7.170 | 7.500 | 7.170 | 7.300 | 6.254 | 11,000 |
| 2022-06-21 | 7.200 | 7.200 | 7.200 | 7.200 | 6.168 | 0 |
| 2022-06-20 | 7.490 | 7.490 | 7.130 | 7.200 | 6.168 | 23,000 |
| 2022-06-17 | 7.200 | 7.200 | 7.200 | 7.200 | 6.168 | 0 |
| 2022-06-16 | 7.490 | 7.490 | 7.140 | 7.200 | 6.168 | 4,010 |
| 2022-06-15 | 7.490 | 7.490 | 7.490 | 7.490 | 6.417 | 0 |
| 2022-06-14 | 7.490 | 7.490 | 7.490 | 7.490 | 6.417 | 2,000 |
| 2022-06-13 | 7.700 | 7.700 | 7.320 | 7.400 | 6.340 | 17,000 |
| 2022-06-10 | 7.330 | 7.370 | 7.330 | 7.330 | 6.280 | 7,000 |
| 2022-06-09 | 7.590 | 7.610 | 7.580 | 7.610 | 6.520 | 14,000 |
| 2022-06-08 | 7.310 | 7.350 | 7.300 | 7.350 | 6.297 | 50,000 |
| 2022-06-07 | 7.680 | 7.680 | 7.680 | 7.680 | 6.580 | 0 |
| 2022-06-06 | 7.670 | 7.680 | 7.670 | 7.680 | 6.580 | 7,020 |
| 2022-06-02 | 7.670 | 7.670 | 7.670 | 7.670 | 6.571 | 1,000 |
| 2022-06-01 | 7.310 | 7.500 | 7.310 | 7.450 | 6.383 | 12,000 |
| 2022-05-31 | 7.310 | 7.310 | 7.310 | 7.310 | 6.263 | 1 |
| 2022-05-30 | 7.500 | 7.670 | 7.370 | 7.670 | 6.571 | 4,001 |
| 2022-05-27 | 7.400 | 7.400 | 7.400 | 7.400 | 6.340 | 0 |
| 2022-05-26 | 7.400 | 7.400 | 7.400 | 7.400 | 6.340 | 0 |
| 2022-05-25 | 7.400 | 7.400 | 7.400 | 7.400 | 6.340 | 0 |
| 2022-05-24 | 7.360 | 7.400 | 7.320 | 7.400 | 6.340 | 30,000 |
| 2022-05-23 | 7.360 | 7.360 | 7.360 | 7.360 | 6.305 | 1,000 |
| 2022-05-20 | 7.360 | 7.530 | 7.360 | 7.500 | 6.425 | 9,000 |
| 2022-05-19 | 7.700 | 7.700 | 7.700 | 7.700 | 6.597 | 0 |
| 2022-05-18 | 7.550 | 7.700 | 7.500 | 7.700 | 6.597 | 12,000 |
| 2022-05-17 | 7.360 | 7.360 | 7.360 | 7.360 | 6.305 | 0 |
| 2022-05-16 | 7.510 | 7.600 | 7.360 | 7.360 | 6.305 | 12,020 |
| 2022-05-13 | 7.600 | 7.600 | 7.600 | 7.600 | 6.511 | 0 |
| 2022-05-12 | 7.600 | 7.600 | 7.600 | 7.600 | 6.511 | 0 |
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.