Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.500	10.800	10.500	10.600	9.877	28,012
2026-01-15	10.500	10.550	10.500	10.500	9.784	22,100
2026-01-14	10.500	10.600	10.500	10.500	9.784	47,000
2026-01-13	10.500	10.800	10.500	10.500	9.784	24,100
2026-01-12	10.500	10.650	10.500	10.500	9.784	23,000
2026-01-09	10.500	10.600	10.500	10.500	9.784	45,000
2026-01-08	10.600	10.650	10.400	10.600	9.877	136,101
2026-01-07	10.600	10.600	10.150	10.600	9.877	34,075
2026-01-06	10.450	10.500	10.150	10.500	9.784	49,000
2026-01-05	10.650	10.650	10.500	10.500	9.784	33,000
2026-01-02	10.600	10.650	10.500	10.550	9.831	107,089
2025-12-31	10.600	11.150	10.550	10.650	9.924	88,054
2025-12-30	10.600	10.800	10.600	10.600	9.877	91,009
2025-12-29	10.800	10.800	10.600	10.650	9.924	69,011
2025-12-26	10.600	10.850	10.600	10.650	9.924	98,334
2025-12-24	11.000	11.000	10.550	10.600	9.877	28,040
2025-12-23	10.500	10.600	10.500	10.550	9.831	252,000
2025-12-22	10.500	10.600	10.500	10.500	9.784	34,000
2025-12-19	10.500	10.550	10.450	10.450	9.738	44,000
2025-12-18	10.950	10.950	10.500	10.500	9.784	50,060
2025-12-17	10.550	10.650	10.550	10.600	9.877	17,018
2025-12-16	10.650	10.650	10.550	10.550	9.831	58,100
2025-12-15	10.600	10.800	10.500	10.650	9.924	92,058
2025-12-12	10.750	10.750	10.700	10.700	9.971	10,000
2025-12-11	10.750	10.850	10.600	10.600	9.877	67,070
2025-12-10	10.700	10.800	10.650	10.750	10.017	127,000
2025-12-09	10.700	10.850	10.650	10.700	9.971	115,074
2025-12-08	10.750	10.750	10.650	10.750	10.017	65,000
2025-12-05	10.850	11.050	10.750	10.800	10.064	59,110
2025-12-04	10.650	10.850	10.550	10.850	10.110	73,052
2025-12-03	10.650	10.700	10.650	10.700	9.971	10,000
2025-12-02	10.650	10.700	10.650	10.650	9.924	43,000
2025-12-01	10.600	10.750	10.600	10.700	9.971	48,297
2025-11-28	10.550	10.750	10.550	10.700	9.971	31,000
2025-11-27	10.600	11.000	10.550	10.650	9.924	46,252
2025-11-26	11.050	11.050	10.550	10.550	9.831	53,000
2025-11-25	11.050	11.050	10.900	10.900	10.157	13,000
2025-11-24	11.000	11.200	10.900	11.000	10.250	25,014
2025-11-21	11.050	11.100	10.950	11.050	10.297	125,000
2025-11-20	10.950	11.050	10.900	10.950	10.203	60,000
2025-11-19	11.000	11.100	11.000	11.100	10.343	20,111
2025-11-18	10.950	11.050	10.950	11.000	10.250	20,333
2025-11-17	11.000	11.400	11.000	11.050	10.297	54,033
2025-11-14	11.000	11.000	11.000	11.000	10.250	2,000
2025-11-13	11.500	11.500	11.050	11.100	10.343	4,010
2025-11-12	11.100	11.500	11.000	11.100	10.343	47,026
2025-11-11	10.950	11.300	10.950	11.100	10.343	78,079
2025-11-10	10.900	11.450	10.850	11.100	10.343	241,095
2025-11-07	10.500	10.500	10.500	10.500	9.784	0
2025-11-06	10.600	10.600	10.500	10.500	9.784	6,000
2025-11-05	10.550	10.600	10.500	10.600	9.877	19,000
2025-11-04	10.500	10.550	10.500	10.550	9.831	5,000
2025-11-03	10.500	10.850	10.500	10.850	10.110	20,012
2025-10-31	10.550	10.850	10.550	10.850	10.110	4,020
2025-10-30	10.700	10.800	10.700	10.800	10.064	20,000
2025-10-29	10.550	11.200	10.500	10.700	9.971	51,130
2025-10-28	10.600	11.050	10.550	11.050	10.297	20,142
2025-10-27	11.000	11.400	10.900	10.900	10.157	10,010
2025-10-23	10.700	11.000	10.700	10.900	10.157	14,012
2025-10-22	10.800	10.900	10.800	10.900	10.157	10,000

← NewerPage 4 of 21 · 1,216 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.