China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	19.400	19.800	19.400	19.500	19.500	27,000
2024-08-01	19.050	21.300	19.050	21.300	21.300	15,000
2024-07-31	19.350	19.400	19.350	19.400	19.400	11,000
2024-07-30	19.350	19.900	19.300	19.600	19.600	5,000
2024-07-29	19.150	19.800	19.150	19.500	19.500	4,000
2024-07-26	19.050	19.050	18.850	18.850	18.850	10,000
2024-07-25	19.300	19.300	19.300	19.300	19.300	0
2024-07-24	19.300	19.300	19.300	19.300	19.300	0
2024-07-23	19.350	19.700	19.300	19.300	19.300	39,000
2024-07-22	19.700	19.700	19.400	19.400	19.400	15,000
2024-07-19	19.500	19.750	19.200	19.200	19.200	13,000
2024-07-18	19.750	19.750	18.600	18.600	18.600	2,000
2024-07-17	19.350	19.350	19.300	19.300	19.300	1,000
2024-07-16	19.400	19.700	19.400	19.400	19.400	20,000
2024-07-15	20.000	20.000	19.600	19.600	19.600	12,000
2024-07-12	20.000	20.000	19.950	19.950	19.950	11,000
2024-07-11	19.750	19.950	19.750	19.750	19.750	11,000
2024-07-10	19.400	19.400	19.050	19.050	19.050	1,000
2024-07-09	19.600	19.850	19.600	19.600	19.600	19,000
2024-07-08	19.400	21.700	19.400	21.700	21.700	2,000
2024-07-05	19.800	19.800	19.650	19.650	19.650	5,000
2024-07-04	19.700	19.700	19.000	19.000	19.000	34,000
2024-07-03	20.050	20.150	19.700	19.700	19.700	51,000
2024-07-02	20.400	20.800	20.400	20.800	20.000	33,000
2024-07-01	20.250	20.350	20.250	20.350	19.567	4,000
2024-06-28	20.300	20.300	20.300	20.300	19.519	0
2024-06-27	20.400	20.450	20.250	20.300	19.519	86,000
2024-06-26	20.850	21.050	20.250	20.300	20.300	109,000
2024-06-25	20.250	21.550	20.250	20.650	20.650	73,000
2024-06-24	20.300	20.500	20.150	20.300	20.300	41,000
2024-06-21	20.350	20.400	20.150	20.150	20.150	10,000
2024-06-20	20.600	20.600	20.100	20.100	20.100	46,000
2024-06-19	20.450	20.800	20.050	20.250	20.250	147,000
2024-06-18	20.150	20.650	19.900	19.900	19.900	60,000
2024-06-17	19.950	20.950	19.850	20.050	20.050	184,000
2024-06-14	19.900	20.900	19.900	20.100	20.100	113,000
2024-06-13	19.850	20.750	19.500	19.500	19.500	79,000
2024-06-12	19.850	20.200	19.800	19.800	19.800	4,000
2024-06-11	20.000	20.250	20.000	20.200	20.200	51,000
2024-06-07	21.450	21.450	20.100	20.350	20.350	49,000
2024-06-06	20.000	21.900	19.850	21.900	21.900	44,000
2024-06-05	19.850	20.650	19.750	19.950	19.950	41,000
2024-06-04	20.150	20.250	19.950	19.950	19.950	41,000
2024-06-03	20.350	20.400	20.000	20.000	20.000	35,000
2024-05-31	20.100	22.100	20.100	22.100	22.100	31,000
2024-05-30	19.900	20.900	19.850	19.850	19.850	39,000
2024-05-29	20.050	20.050	19.550	19.550	19.550	5,000
2024-05-28	19.750	19.800	19.600	19.600	19.600	5,000
2024-05-27	19.700	19.950	19.550	19.950	19.950	14,000
2024-05-24	19.700	21.850	19.700	21.850	21.850	4,000
2024-05-23	19.850	19.900	19.850	19.900	19.900	10,000
2024-05-22	19.650	20.000	19.650	19.950	19.950	7,000
2024-05-21	19.950	20.000	19.700	19.750	19.750	16,000
2024-05-20	19.850	20.050	19.850	20.050	20.050	3,000
2024-05-17	19.950	19.950	19.950	19.950	19.950	0
2024-05-16	19.950	19.950	19.950	19.950	19.950	7,000
2024-05-15	20.000	20.000	19.800	19.800	19.800	1,000
2024-05-14	19.850	19.850	19.850	19.850	19.850	0
2024-05-13	19.850	19.850	19.850	19.850	19.850	0
2024-05-10	19.850	19.850	19.850	19.850	19.850	20,000

← NewerPage 10 of 20 · 1,141 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.9000 TWD
2025-07-08	0.8500 TWD
2024-07-03	0.8000 TWD
2023-07-10	1.0000 TWD
2022-07-06	0.9000 TWD
2021-09-16	0.8500 TWD
2020-07-13	0.8500 TWD
2019-07-04	0.8500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.