Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.000	11.000	10.900	10.900	10.157	13,000
2025-10-20	11.000	11.000	10.900	10.950	10.203	20,001
2025-10-17	10.850	11.000	10.850	11.000	10.250	21,000
2025-10-16	10.900	11.000	10.900	10.900	10.157	4,000
2025-10-15	11.200	11.200	10.700	11.000	10.250	20,010
2025-10-14	11.050	11.050	10.850	11.000	10.250	19,001
2025-10-13	11.050	11.050	11.050	11.050	10.297	1,013
2025-10-09	11.000	11.400	10.900	10.900	10.157	11,111
2025-10-08	10.900	10.950	10.850	10.950	10.203	15,000
2025-10-07	11.050	11.050	10.950	11.000	10.250	19,020
2025-10-03	11.050	11.100	11.000	11.050	10.297	62,000
2025-10-02	11.000	11.100	10.950	11.050	10.297	72,722
2025-10-01	10.550	10.650	10.550	10.650	9.924	8,000
2025-09-30	10.600	11.050	10.600	11.050	10.297	1,250
2025-09-29	10.700	10.700	10.700	10.700	9.971	0
2025-09-26	10.550	10.850	10.450	10.700	9.971	69,360
2025-09-25	11.000	11.000	10.800	10.800	10.064	2,008
2025-09-24	10.550	11.000	10.550	11.000	10.250	6,050
2025-09-23	10.550	11.000	10.500	10.800	10.064	11,000
2025-09-22	10.800	10.800	10.800	10.800	10.064	0
2025-09-19	10.950	11.050	10.550	10.800	10.064	60,300
2025-09-18	11.000	11.200	11.000	11.000	10.250	28,000
2025-09-17	11.350	11.350	11.350	11.350	10.576	0
2025-09-16	11.550	11.550	11.350	11.350	10.576	8,100
2025-09-15	11.350	11.350	11.350	11.350	10.576	2,000
2025-09-12	11.450	11.450	11.450	11.450	10.669	4,000
2025-09-11	11.550	11.550	11.450	11.450	10.669	10,300
2025-09-10	11.400	11.550	11.400	11.400	10.623	21,000
2025-09-09	11.200	11.650	11.200	11.650	10.856	3,043
2025-09-08	11.450	11.450	11.300	11.300	10.530	2,000
2025-09-05	11.200	11.650	11.150	11.500	10.716	40,000
2025-09-04	11.300	11.650	11.200	11.200	10.436	12,043
2025-09-03	11.450	11.450	11.450	11.450	10.669	6,000
2025-09-02	11.650	11.650	11.300	11.650	10.856	1,063
2025-09-01	11.500	11.550	11.500	11.550	10.763	8,250
2025-08-29	11.600	11.600	11.600	11.600	10.809	0
2025-08-28	11.600	11.600	11.300	11.600	10.809	46,610
2025-08-27	11.900	11.900	11.050	11.500	10.716	44,670
2025-08-26	11.950	12.000	11.400	11.450	10.669	50,000
2025-08-25	12.450	12.450	12.000	12.000	10.483	5,059
2025-08-22	11.950	11.950	11.950	11.950	10.439	0
2025-08-21	11.850	12.050	11.850	11.950	10.439	19,352
2025-08-20	11.900	12.050	11.850	12.050	10.527	11,042
2025-08-19	12.050	12.050	11.850	12.050	10.527	46,183
2025-08-18	12.000	12.050	11.550	12.050	10.527	19,098
2025-08-15	12.000	12.000	12.000	12.000	10.483	200
2025-08-14	11.550	12.000	11.050	12.000	10.483	53,202
2025-08-13	11.900	12.100	11.850	12.050	10.527	39,243
2025-08-12	12.300	12.400	11.850	12.400	10.832	9,000
2025-08-11	12.400	12.400	12.400	12.400	10.832	12
2025-08-08	12.300	12.300	11.900	11.900	10.396	18,082
2025-08-07	11.900	12.000	11.900	11.950	10.439	19,000
2025-08-06	12.400	12.400	12.400	12.400	10.832	0
2025-08-05	11.900	12.400	11.900	12.400	10.832	15,326
2025-08-04	12.400	12.400	12.400	12.400	10.832	41
2025-08-01	12.200	12.200	12.200	12.200	10.658	0
2025-07-31	11.950	12.400	11.950	12.200	10.658	16,041
2025-07-30	12.000	12.000	12.000	12.000	10.483	6,042
2025-07-29	11.950	12.000	11.900	12.000	10.483	16,999
2025-07-28	12.050	12.100	11.900	12.100	10.570	5,052

← NewerPage 5 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.