Taiwan Television Enterprise Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.500	12.800	12.500	12.800	11.182	30,203
2024-10-25	12.800	12.800	12.700	12.750	11.138	55,347
2024-10-24	12.500	12.800	12.500	12.750	11.138	37,041
2024-10-23	13.000	13.000	12.450	12.900	11.269	55,070
2024-10-22	13.100	13.100	12.400	12.400	10.832	80,112
2024-10-21	13.100	13.400	13.000	13.300	11.619	33,153
2024-10-18	13.450	13.450	13.100	13.100	11.444	2,002
2024-10-17	13.450	13.450	13.450	13.450	11.750	1,002
2024-10-16	13.350	13.450	13.100	13.100	11.444	9,036
2024-10-15	13.100	13.450	13.100	13.400	11.706	40,627
2024-10-14	13.050	13.500	13.000	13.500	11.793	54,115
2024-10-11	12.950	13.600	12.950	13.600	11.881	125,023
2024-10-09	13.050	13.100	12.950	13.000	11.357	47,010
2024-10-08	12.950	13.050	12.950	12.950	11.313	105,100
2024-10-07	12.950	13.200	12.950	13.200	11.531	32,804
2024-10-04	13.000	13.000	12.900	12.950	11.313	27,000
2024-10-01	12.950	13.050	12.900	13.000	11.357	41,710
2024-09-30	13.000	13.150	13.000	13.150	11.488	25,004
2024-09-27	12.750	13.300	12.750	13.100	11.444	73,504
2024-09-26	13.050	13.100	12.750	13.050	11.400	69,006
2024-09-25	13.150	13.300	13.050	13.250	11.575	47,048
2024-09-24	13.100	13.300	13.100	13.200	11.531	78,003
2024-09-23	13.150	13.400	13.150	13.200	11.531	52,002
2024-09-20	13.150	13.550	13.150	13.300	11.619	28,517
2024-09-19	13.650	13.650	13.400	13.400	11.706	8,061
2024-09-18	13.400	13.650	13.300	13.650	11.924	35,001
2024-09-16	13.300	13.500	13.250	13.500	11.793	101,012
2024-09-13	13.300	13.850	13.300	13.350	11.662	42,701
2024-09-12	13.350	13.850	13.300	13.300	11.619	15,251
2024-09-11	13.250	13.700	13.200	13.350	11.662	87,001
2024-09-10	13.250	13.750	13.250	13.300	11.619	51,901
2024-09-09	13.200	13.500	13.150	13.500	11.793	71,003
2024-09-06	13.550	14.050	13.350	14.050	12.274	38,569
2024-09-05	13.500	13.800	13.300	13.350	11.662	89,302
2024-09-04	13.700	13.800	13.150	13.800	12.055	189,527
2024-09-03	13.700	14.050	13.550	13.700	11.968	86,510
2024-09-02	14.050	14.700	13.550	13.800	12.055	336,009
2024-08-30	14.550	14.550	13.850	14.500	12.667	253,224
2024-08-29	13.750	14.950	13.500	14.500	12.667	663,206
2024-08-28	13.450	13.650	13.350	13.650	11.924	188,407
2024-08-27	13.200	13.950	13.150	13.500	11.793	239,413
2024-08-26	13.100	13.200	13.000	13.050	11.400	40,028
2024-08-23	12.900	13.050	12.650	12.950	11.095	96,410
2024-08-22	13.100	13.250	12.900	12.950	11.095	424,363
2024-08-21	13.000	13.050	12.850	13.000	11.137	153,152
2024-08-20	13.500	13.500	12.850	13.000	11.137	316,174
2024-08-19	12.550	13.300	12.350	12.850	11.009	240,788
2024-08-16	12.300	12.850	12.000	12.500	10.709	280,606
2024-08-15	11.850	12.600	11.850	12.500	10.709	121,760
2024-08-14	11.850	12.000	11.800	12.000	10.281	31,010
2024-08-13	11.850	12.000	11.750	11.800	10.109	83,188
2024-08-12	12.200	12.200	11.650	11.850	10.152	88,400
2024-08-09	11.850	12.150	11.650	11.650	9.981	82,108
2024-08-08	11.950	12.000	11.350	11.650	9.981	111,269
2024-08-07	11.950	12.300	11.700	11.950	10.238	443,614
2024-08-06	11.000	12.450	11.000	12.150	10.409	608,249
2024-08-05	9.180	11.800	9.180	10.850	9.295	1,230,721
2024-08-02	9.010	9.190	8.750	9.190	7.873	15,080
2024-08-01	9.290	9.290	9.240	9.240	7.916	4,054
2024-07-31	9.060	9.130	9.000	9.130	7.822	12,014

← NewerPage 9 of 21 · 1,215 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.