Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.650	10.700	10.600	10.650	9.924	58,010
2026-07-20	10.600	10.650	10.500	10.550	9.831	56,000
2026-07-17	10.500	10.500	10.500	10.500	9.784	0
2026-07-16	10.550	10.550	10.500	10.500	9.784	10,000
2026-07-15	10.550	10.550	10.500	10.500	9.784	18,000
2026-07-14	10.500	10.600	10.350	10.550	9.831	29,000
2026-07-13	10.550	10.550	10.550	10.550	9.831	5,000
2026-07-10	10.650	10.650	10.650	10.650	9.924	0
2026-07-09	10.650	10.650	10.300	10.650	9.924	18,148
2026-07-08	10.650	10.800	10.650	10.800	10.064	30,021
2026-07-07	10.600	11.200	10.600	10.650	9.924	167,204
2026-07-06	10.250	10.450	10.250	10.300	9.598	30,000
2026-07-03	10.250	10.600	10.200	10.600	9.877	94,944
2026-07-02	10.500	10.650	10.250	10.450	9.738	16,010
2026-07-01	10.450	10.450	10.100	10.100	9.411	20,000
2026-06-30	10.450	10.500	10.050	10.050	9.365	7,010
2026-06-29	10.450	10.450	10.200	10.450	9.738	21,004
2026-06-26	10.450	10.450	10.150	10.200	9.505	49,000
2026-06-25	10.250	10.250	10.200	10.200	9.505	10,000
2026-06-24	10.650	10.650	10.650	10.650	9.924	0
2026-06-23	10.450	10.650	10.300	10.650	9.924	15,050
2026-06-22	10.550	10.600	10.150	10.400	9.691	131,311
2026-06-18	10.150	10.300	10.100	10.150	9.458	83,000
2026-06-17	10.300	10.550	10.150	10.300	9.598	35,477
2026-06-16	9.960	10.200	9.960	10.150	9.458	35,000
2026-06-15	9.960	10.100	9.960	10.100	9.411	4,000
2026-06-12	10.200	10.250	9.950	10.100	9.411	25,275
2026-06-11	10.350	10.350	10.100	10.100	9.411	9,000
2026-06-10	10.100	10.300	10.100	10.150	9.458	30,000
2026-06-09	10.100	10.250	10.000	10.250	9.551	54,000
2026-06-08	9.590	10.300	9.590	10.300	9.598	43,000
2026-06-05	10.200	10.650	10.000	10.300	9.598	17,001
2026-06-04	10.150	10.300	10.150	10.200	9.505	43,300
2026-06-03	10.200	10.300	10.000	10.200	9.505	43,000
2026-06-02	10.350	10.350	10.200	10.200	9.505	46,247
2026-06-01	10.250	10.350	10.150	10.350	9.644	11,102
2026-05-29	10.300	10.300	10.200	10.200	9.505	14,000
2026-05-28	10.250	10.300	9.900	10.300	9.598	34,100
2026-05-27	10.250	10.350	10.050	10.300	9.598	31,000
2026-05-26	10.200	10.450	10.150	10.250	9.551	77,000
2026-05-25	10.200	10.300	10.150	10.300	9.598	25,658
2026-05-22	10.200	10.500	10.200	10.500	9.784	11,414
2026-05-21	10.200	10.550	10.150	10.150	9.458	14,019
2026-05-20	10.150	10.300	10.150	10.200	9.505	47,000
2026-05-19	10.150	10.250	10.150	10.150	9.458	13,000
2026-05-18	10.150	10.300	10.100	10.300	9.598	25,000
2026-05-15	10.150	10.500	10.100	10.150	9.458	30,100
2026-05-14	10.550	10.550	10.150	10.150	9.458	9,323
2026-05-13	10.600	10.600	10.450	10.550	9.831	7,010
2026-05-12	10.450	10.550	10.450	10.500	9.784	22,000
2026-05-11	10.400	10.500	10.200	10.500	9.784	112,000
2026-05-08	10.150	10.600	10.150	10.500	9.784	38,000
2026-05-07	10.600	10.600	10.150	10.150	9.458	18,000
2026-05-06	10.650	10.650	10.600	10.650	9.924	49,000
2026-05-05	10.500	10.700	10.450	10.450	9.738	40,073
2026-05-04	10.500	10.750	10.500	10.500	9.784	40,001
2026-04-30	10.500	10.700	10.500	10.500	9.784	14,000
2026-04-29	10.500	10.700	10.500	10.500	9.784	32,220
2026-04-28	10.500	10.700	10.500	10.650	9.924	19,000
2026-04-27	10.500	10.650	10.450	10.650	9.924	30,954

← NewerPage 2 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.