Taiwan Television Enterprise Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 7.710 | 7.900 | 7.710 | 7.900 | 6.768 | 5,000 |
| 2022-02-09 | 8.090 | 8.090 | 8.090 | 8.090 | 6.931 | 1,200 |
| 2022-02-08 | 8.090 | 8.090 | 8.000 | 8.000 | 6.854 | 8,000 |
| 2022-02-07 | 7.710 | 7.710 | 7.710 | 7.710 | 6.605 | 0 |
| 2022-01-26 | 7.710 | 7.710 | 7.710 | 7.710 | 6.605 | 0 |
| 2022-01-25 | 7.710 | 7.710 | 7.710 | 7.710 | 6.605 | 3,000 |
| 2022-01-24 | 8.000 | 8.000 | 8.000 | 8.000 | 6.854 | 0 |
| 2022-01-21 | 7.810 | 8.000 | 7.800 | 8.000 | 6.854 | 23,000 |
| 2022-01-20 | 8.090 | 8.090 | 7.810 | 8.090 | 6.931 | 10,205 |
| 2022-01-19 | 7.930 | 7.930 | 7.930 | 7.930 | 6.794 | 0 |
| 2022-01-18 | 7.810 | 7.950 | 7.810 | 7.930 | 6.794 | 5,000 |
| 2022-01-17 | 8.090 | 8.090 | 8.050 | 8.050 | 6.897 | 10,000 |
| 2022-01-14 | 7.930 | 7.930 | 7.930 | 7.930 | 6.794 | 0 |
| 2022-01-13 | 8.050 | 8.090 | 7.810 | 7.930 | 6.794 | 30,000 |
| 2022-01-12 | 8.000 | 8.000 | 7.800 | 7.880 | 6.751 | 25,000 |
| 2022-01-11 | 7.920 | 8.000 | 7.900 | 7.900 | 6.768 | 76,000 |
| 2022-01-10 | 7.860 | 8.010 | 7.720 | 8.010 | 6.862 | 14,000 |
| 2022-01-07 | 7.800 | 8.000 | 7.800 | 7.960 | 6.820 | 110,377 |
| 2022-01-06 | 8.020 | 8.020 | 8.020 | 8.020 | 6.871 | 0 |
| 2022-01-05 | 8.020 | 8.020 | 8.020 | 8.020 | 6.871 | 0 |
| 2022-01-04 | 7.800 | 8.030 | 7.800 | 8.020 | 6.871 | 22,000 |
| 2022-01-03 | 7.900 | 7.900 | 7.900 | 7.900 | 6.768 | 0 |
| 2021-12-30 | 7.800 | 7.900 | 7.800 | 7.900 | 6.768 | 11,000 |
| 2021-12-29 | 7.850 | 7.950 | 7.850 | 7.900 | 6.768 | 12,000 |
| 2021-12-28 | 7.800 | 8.200 | 7.800 | 7.850 | 6.725 | 13,001 |
| 2021-12-27 | 7.900 | 7.900 | 7.800 | 7.800 | 6.682 | 5,000 |
| 2021-12-24 | 7.800 | 7.900 | 7.800 | 7.900 | 6.768 | 10,000 |
| 2021-12-23 | 7.800 | 7.900 | 7.790 | 7.790 | 6.674 | 19,000 |
| 2021-12-22 | 8.100 | 8.150 | 8.090 | 8.150 | 6.982 | 20,000 |
| 2021-12-21 | 8.140 | 8.190 | 8.060 | 8.120 | 6.957 | 84,000 |
| 2021-12-20 | 8.140 | 8.140 | 8.050 | 8.050 | 6.897 | 10,000 |
| 2021-12-17 | 7.700 | 8.090 | 7.700 | 8.060 | 6.905 | 16,000 |
| 2021-12-16 | 7.870 | 7.870 | 7.870 | 7.870 | 6.742 | 0 |
| 2021-12-15 | 7.900 | 8.080 | 7.870 | 7.870 | 6.742 | 9,706 |
| 2021-12-14 | 8.010 | 8.010 | 7.700 | 7.900 | 6.768 | 43,000 |
| 2021-12-13 | 8.150 | 8.150 | 8.120 | 8.120 | 6.957 | 8,000 |
| 2021-12-10 | 8.150 | 8.150 | 8.100 | 8.100 | 6.939 | 8,000 |
| 2021-12-09 | 8.150 | 8.150 | 8.010 | 8.010 | 6.862 | 18,000 |
| 2021-12-08 | 8.090 | 8.090 | 8.050 | 8.050 | 6.897 | 10,000 |
| 2021-12-07 | 8.090 | 8.090 | 8.000 | 8.020 | 6.871 | 9,000 |
| 2021-12-06 | 8.020 | 8.020 | 8.020 | 8.020 | 6.871 | 5,000 |
| 2021-12-03 | 8.000 | 8.100 | 8.000 | 8.020 | 6.871 | 11,000 |
| 2021-12-02 | 8.000 | 8.000 | 8.000 | 8.000 | 6.854 | 0 |
| 2021-12-01 | 7.960 | 8.000 | 7.960 | 8.000 | 6.854 | 11,000 |
| 2021-11-30 | 8.000 | 8.000 | 8.000 | 8.000 | 6.854 | 1 |
| 2021-11-29 | 7.960 | 8.340 | 7.960 | 8.330 | 7.136 | 2,002 |
| 2021-11-26 | 7.960 | 8.050 | 7.960 | 8.050 | 6.897 | 9,000 |
| 2021-11-25 | 8.100 | 8.290 | 8.000 | 8.200 | 7.025 | 29,000 |
| 2021-11-24 | 7.980 | 8.050 | 7.980 | 8.000 | 6.854 | 30,000 |
| 2021-11-23 | 7.980 | 7.980 | 7.980 | 7.980 | 6.837 | 2,000 |
| 2021-11-22 | 8.290 | 8.290 | 8.290 | 8.290 | 7.102 | 0 |
| 2021-11-19 | 8.050 | 8.290 | 7.980 | 8.290 | 7.102 | 8,000 |
| 2021-11-18 | 7.990 | 8.050 | 7.980 | 7.980 | 6.837 | 10,000 |
| 2021-11-17 | 7.900 | 8.140 | 7.780 | 8.000 | 6.854 | 30,000 |
| 2021-11-16 | 7.760 | 8.100 | 7.760 | 8.100 | 6.939 | 6,000 |
| 2021-11-15 | 7.760 | 7.760 | 7.750 | 7.750 | 6.640 | 5,000 |
| 2021-11-12 | 7.760 | 8.140 | 7.760 | 8.140 | 6.974 | 1,004 |
| 2021-11-11 | 8.010 | 8.040 | 7.950 | 8.040 | 6.888 | 1,049,000 |
| 2021-11-10 | 8.050 | 8.160 | 8.050 | 8.160 | 6.991 | 1,174,000 |
| 2021-11-09 | 8.050 | 8.150 | 8.050 | 8.150 | 6.982 | 1,200,000 |
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.