Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.200	12.200	12.200	12.200	10.658	20
2025-01-21	12.250	12.250	11.950	12.200	10.658	10,226
2025-01-20	12.350	12.350	11.950	12.250	10.701	20,050
2025-01-17	12.000	12.400	12.000	12.350	10.789	10,034
2025-01-16	12.350	12.400	12.000	12.400	10.832	14,116
2025-01-15	12.450	12.450	12.300	12.350	10.789	110
2025-01-14	12.450	12.450	12.450	12.450	10.876	33
2025-01-13	12.550	12.550	12.000	12.500	10.920	4,031
2025-01-10	12.150	12.550	12.000	12.500	10.920	27,019
2025-01-09	12.700	12.700	12.150	12.500	10.920	21,058
2025-01-08	12.750	12.750	12.450	12.750	11.138	1,180
2025-01-07	12.500	12.750	12.500	12.750	11.138	31,012
2025-01-06	12.900	12.900	12.500	12.900	11.269	18,032
2025-01-03	12.500	12.950	12.500	12.500	10.920	11,020
2025-01-02	12.500	12.600	12.500	12.500	10.920	20,000
2024-12-31	13.050	13.050	12.450	12.800	11.182	27,012
2024-12-30	13.100	13.100	12.500	12.550	10.963	39,290
2024-12-27	13.350	13.650	13.050	13.650	11.924	25,022
2024-12-26	13.400	13.550	13.050	13.050	11.400	47,408
2024-12-25	13.400	13.500	13.400	13.450	11.750	15,020
2024-12-24	13.450	13.950	13.400	13.950	12.186	15,144
2024-12-23	13.450	13.450	13.450	13.450	11.750	3,000
2024-12-20	13.500	13.550	13.450	13.450	11.750	6,080
2024-12-19	13.400	13.900	13.350	13.350	11.662	9,214
2024-12-18	13.750	13.750	13.200	13.650	11.924	10,131
2024-12-17	14.100	14.100	13.500	13.750	12.012	21,736
2024-12-16	13.650	14.150	13.500	13.500	11.793	25,052
2024-12-13	13.600	13.650	13.450	13.600	11.881	45,013
2024-12-12	13.600	13.600	13.450	13.500	11.793	7,033
2024-12-11	13.400	13.600	13.400	13.600	11.881	21,122
2024-12-10	14.200	14.200	13.500	13.750	12.012	6,034
2024-12-09	13.950	13.950	13.550	13.650	11.924	11,255
2024-12-06	13.600	13.600	13.300	13.600	11.881	10,037
2024-12-05	14.000	14.000	13.500	13.600	11.881	26,099
2024-12-04	14.150	14.150	13.500	13.500	11.793	9,298
2024-12-03	13.750	14.150	13.500	13.650	11.924	17,079
2024-12-02	13.950	14.000	13.500	13.950	12.186	19,074
2024-11-29	13.600	13.950	13.600	13.950	12.186	17,087
2024-11-28	14.000	14.000	13.900	13.950	12.186	10,102
2024-11-27	14.300	14.300	14.000	14.300	12.492	3,229
2024-11-26	14.450	14.450	14.000	14.300	12.492	10,089
2024-11-25	14.600	14.600	14.000	14.150	12.361	17,363
2024-11-22	14.650	14.650	14.500	14.600	12.754	75,251
2024-11-21	14.600	14.650	14.500	14.550	12.711	150,629
2024-11-20	14.600	14.700	14.450	14.550	12.711	381,368
2024-11-19	14.000	14.850	14.000	14.600	12.754	230,503
2024-11-18	13.800	14.600	13.300	14.050	12.274	239,339
2024-11-15	14.200	14.250	13.750	14.250	12.449	35,338
2024-11-14	14.350	14.350	13.750	14.150	12.361	19,437
2024-11-13	14.350	14.400	13.850	14.400	12.580	10,502
2024-11-12	14.500	14.550	13.950	14.500	12.667	114,003
2024-11-11	14.200	14.550	14.000	14.550	12.711	356,769
2024-11-08	13.900	13.950	13.500	13.950	12.186	40,074
2024-11-07	13.500	13.900	13.250	13.900	12.143	143,261
2024-11-06	13.450	13.850	13.100	13.500	11.793	116,101
2024-11-05	13.100	13.450	12.900	13.450	11.750	12,440
2024-11-04	13.450	13.450	13.450	13.450	11.750	1,002
2024-11-01	12.850	13.000	12.850	13.000	11.357	15,124
2024-10-30	12.700	12.850	12.700	12.700	11.095	37,001
2024-10-29	12.550	12.750	12.550	12.650	11.051	21,023

← NewerPage 8 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.