Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	11.800	12.350	11.800	12.350	10.789	5,300
2025-04-29	11.800	11.800	11.350	11.700	10.221	33,018
2025-04-28	11.800	11.800	11.700	11.800	10.308	9,414
2025-04-25	11.850	11.850	11.700	11.700	10.221	1,020
2025-04-24	11.850	11.850	11.300	11.850	10.352	10,120
2025-04-23	11.850	11.850	11.400	11.800	10.308	18,020
2025-04-22	11.350	11.850	11.300	11.850	10.352	2,086
2025-04-21	11.850	11.850	11.350	11.350	9.915	220
2025-04-18	11.850	11.850	11.750	11.750	10.265	10,023
2025-04-17	11.900	11.900	11.300	11.300	9.871	13,160
2025-04-16	11.950	11.950	11.750	11.900	10.396	16,540
2025-04-15	11.950	11.950	11.750	11.800	10.308	12,543
2025-04-14	12.200	12.200	11.750	11.950	10.439	16,360
2025-04-11	11.800	11.950	11.750	11.950	10.439	6,053
2025-04-10	11.750	12.050	11.500	11.800	10.308	419,047
2025-04-09	11.850	11.850	11.100	11.250	9.828	48,070
2025-04-08	11.450	12.000	11.450	11.950	10.439	37,022
2025-04-07	11.500	11.950	11.250	11.950	10.439	40,984
2025-04-02	11.900	12.300	11.900	12.000	10.483	11,226
2025-04-01	12.200	12.200	11.900	12.150	10.614	1,127
2025-03-31	12.500	12.500	11.700	12.000	10.483	31,112
2025-03-28	12.350	12.700	12.300	12.500	10.920	18,041
2025-03-27	12.450	12.800	12.000	12.800	11.182	63,660
2025-03-26	12.050	12.450	12.000	12.050	10.527	11,059
2025-03-25	12.800	12.800	12.000	12.550	10.963	57,527
2025-03-24	13.950	14.500	11.400	12.300	10.745	355,550
2025-03-21	13.650	13.950	13.250	13.550	11.837	59,072
2025-03-20	13.500	13.700	13.300	13.650	11.924	22,098
2025-03-19	13.150	13.800	13.150	13.750	12.012	51,634
2025-03-18	12.700	13.700	12.550	13.200	11.531	116,023
2025-03-17	13.150	13.150	12.700	13.150	11.488	21,026
2025-03-14	13.150	13.500	12.500	13.100	11.444	97,240
2025-03-13	13.500	13.500	12.650	13.000	11.357	38,228
2025-03-12	13.200	13.600	12.850	13.150	11.488	48,404
2025-03-11	13.100	13.100	13.000	13.000	11.357	25,000
2025-03-10	12.750	13.150	12.750	13.150	11.488	35,589
2025-03-07	13.150	13.250	12.600	12.750	11.138	38,025
2025-03-06	13.100	13.100	12.550	13.000	11.357	18,035
2025-03-05	13.150	13.150	12.550	13.100	11.444	16,036
2025-03-04	12.900	13.050	12.900	13.000	11.357	59,867
2025-03-03	13.000	13.100	12.550	13.050	11.400	17,023
2025-02-27	13.050	13.550	13.000	13.000	11.357	86,156
2025-02-26	13.050	13.050	12.800	13.000	11.357	45,012
2025-02-25	13.350	13.350	12.750	13.050	11.400	12,063
2025-02-24	13.050	13.050	12.500	12.950	11.313	48,027
2025-02-21	12.600	13.600	12.600	13.050	11.400	67,080
2025-02-20	12.900	13.000	12.300	12.550	10.963	121,650
2025-02-19	13.000	13.000	12.550	12.700	11.095	25,224
2025-02-18	12.400	12.500	12.000	12.500	10.920	52,305
2025-02-17	12.400	12.450	11.900	12.400	10.832	20,084
2025-02-14	12.450	12.450	12.000	12.000	10.483	1,060
2025-02-13	11.850	12.350	11.700	12.300	10.745	72,047
2025-02-12	11.650	11.800	11.650	11.750	10.265	130,232
2025-02-11	11.700	11.900	11.600	11.700	10.221	175,099
2025-02-10	12.200	12.200	11.700	11.800	10.308	85,392
2025-02-07	12.150	12.250	12.000	12.000	10.483	26,040
2025-02-06	12.350	12.350	12.150	12.150	10.614	8,039
2025-02-05	12.350	12.350	12.150	12.350	10.789	17,139
2025-02-04	12.200	12.450	12.150	12.400	10.832	5,048
2025-02-03	12.200	12.750	12.000	12.750	11.138	25,065

← NewerPage 7 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.