Taiwan Television Enterprise Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.600 | 7.600 | 7.600 | 7.600 | 6.511 | 0 |
| 2022-05-10 | 7.590 | 7.600 | 7.590 | 7.600 | 6.511 | 10,000 |
| 2022-05-09 | 7.740 | 7.740 | 7.520 | 7.590 | 6.503 | 10,001 |
| 2022-05-06 | 7.600 | 7.600 | 7.600 | 7.600 | 6.511 | 0 |
| 2022-05-05 | 7.740 | 7.750 | 7.530 | 7.600 | 6.511 | 49,888 |
| 2022-05-04 | 7.500 | 7.500 | 7.500 | 7.500 | 6.425 | 0 |
| 2022-05-03 | 7.430 | 7.500 | 7.430 | 7.500 | 6.425 | 6,000 |
| 2022-04-29 | 7.740 | 7.750 | 7.720 | 7.750 | 6.640 | 15,001 |
| 2022-04-28 | 7.400 | 7.400 | 7.400 | 7.400 | 6.340 | 0 |
| 2022-04-27 | 7.380 | 7.400 | 7.380 | 7.400 | 6.340 | 3,000 |
| 2022-04-26 | 7.450 | 7.450 | 7.450 | 7.450 | 6.383 | 0 |
| 2022-04-25 | 7.470 | 7.500 | 7.420 | 7.450 | 6.383 | 84,000 |
| 2022-04-22 | 7.600 | 7.700 | 7.500 | 7.550 | 6.468 | 286,061 |
| 2022-04-21 | 7.850 | 7.880 | 7.650 | 7.850 | 6.725 | 44,200 |
| 2022-04-20 | 7.750 | 7.750 | 7.540 | 7.700 | 6.597 | 18,000 |
| 2022-04-19 | 7.540 | 7.540 | 7.540 | 7.540 | 6.460 | 1,000 |
| 2022-04-18 | 7.480 | 7.480 | 7.480 | 7.480 | 6.408 | 1,000 |
| 2022-04-15 | 7.750 | 7.750 | 7.750 | 7.750 | 6.640 | 2,000 |
| 2022-04-14 | 7.680 | 7.680 | 7.570 | 7.600 | 6.511 | 32,364 |
| 2022-04-13 | 7.650 | 7.660 | 7.540 | 7.630 | 6.537 | 117,500 |
| 2022-04-12 | 7.660 | 7.910 | 7.650 | 7.910 | 6.777 | 7,001 |
| 2022-04-11 | 7.880 | 7.890 | 7.710 | 7.710 | 6.605 | 51,000 |
| 2022-04-08 | 7.750 | 7.800 | 7.700 | 7.700 | 6.597 | 41,000 |
| 2022-04-07 | 7.710 | 7.860 | 7.700 | 7.750 | 6.640 | 86,000 |
| 2022-04-06 | 7.830 | 8.090 | 7.830 | 8.090 | 6.931 | 6,000 |
| 2022-04-01 | 7.720 | 7.800 | 7.720 | 7.800 | 6.682 | 22,000 |
| 2022-03-31 | 7.760 | 7.830 | 7.750 | 7.800 | 6.682 | 120,000 |
| 2022-03-30 | 7.760 | 7.770 | 7.760 | 7.770 | 6.657 | 4,000 |
| 2022-03-29 | 7.760 | 7.760 | 7.760 | 7.760 | 6.648 | 3,010 |
| 2022-03-28 | 7.800 | 7.800 | 7.770 | 7.770 | 6.657 | 8,000 |
| 2022-03-25 | 7.760 | 7.800 | 7.760 | 7.760 | 6.648 | 15,590 |
| 2022-03-24 | 7.760 | 7.800 | 7.760 | 7.800 | 6.682 | 22,000 |
| 2022-03-23 | 7.800 | 7.800 | 7.800 | 7.800 | 6.682 | 0 |
| 2022-03-22 | 7.760 | 7.800 | 7.760 | 7.800 | 6.682 | 18,000 |
| 2022-03-21 | 7.760 | 7.830 | 7.750 | 7.800 | 6.682 | 33,000 |
| 2022-03-18 | 7.800 | 7.850 | 7.790 | 7.830 | 6.708 | 69,900 |
| 2022-03-17 | 7.800 | 7.800 | 7.800 | 7.800 | 6.682 | 1,000 |
| 2022-03-16 | 8.000 | 8.000 | 8.000 | 8.000 | 6.854 | 0 |
| 2022-03-15 | 8.000 | 8.000 | 8.000 | 8.000 | 6.854 | 0 |
| 2022-03-14 | 7.800 | 8.040 | 7.800 | 8.000 | 6.854 | 28,000 |
| 2022-03-11 | 8.000 | 8.100 | 7.950 | 8.000 | 6.854 | 60,000 |
| 2022-03-10 | 7.770 | 7.880 | 7.770 | 7.850 | 6.725 | 9,000 |
| 2022-03-09 | 7.810 | 7.810 | 7.810 | 7.810 | 6.691 | 0 |
| 2022-03-08 | 7.780 | 7.810 | 7.780 | 7.810 | 6.691 | 9,000 |
| 2022-03-07 | 8.000 | 8.000 | 7.800 | 7.900 | 6.768 | 16,000 |
| 2022-03-04 | 7.770 | 7.860 | 7.770 | 7.800 | 6.682 | 28,000 |
| 2022-03-03 | 7.770 | 7.770 | 7.770 | 7.770 | 6.657 | 0 |
| 2022-03-02 | 7.770 | 7.770 | 7.770 | 7.770 | 6.657 | 3,000 |
| 2022-03-01 | 7.850 | 7.850 | 7.780 | 7.780 | 6.665 | 13,000 |
| 2022-02-25 | 7.780 | 7.780 | 7.780 | 7.780 | 6.665 | 5,000 |
| 2022-02-24 | 8.010 | 8.010 | 7.850 | 7.850 | 6.725 | 6,000 |
| 2022-02-23 | 8.040 | 8.040 | 8.040 | 8.040 | 6.888 | 0 |
| 2022-02-22 | 8.040 | 8.040 | 8.040 | 8.040 | 6.888 | 0 |
| 2022-02-21 | 8.040 | 8.040 | 8.040 | 8.040 | 6.888 | 0 |
| 2022-02-18 | 7.660 | 8.070 | 7.660 | 8.040 | 6.888 | 41,139 |
| 2022-02-17 | 8.040 | 8.040 | 8.040 | 8.040 | 6.888 | 0 |
| 2022-02-16 | 8.040 | 8.040 | 8.040 | 8.040 | 6.888 | 1,000 |
| 2022-02-15 | 7.850 | 7.850 | 7.850 | 7.850 | 6.725 | 0 |
| 2022-02-14 | 8.000 | 8.000 | 7.710 | 7.850 | 6.725 | 36,000 |
| 2022-02-11 | 8.010 | 8.010 | 7.790 | 7.790 | 6.674 | 8,000 |
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.