Taiwan Television Enterprise Co.Ltd. historical data

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

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

← NewerPage 20 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.