China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	19.900	19.950	19.900	19.900	19.900	28,000
2024-05-08	20.100	20.100	20.100	20.100	20.100	1,000
2024-05-07	19.800	19.800	19.800	19.800	19.800	1,000
2024-05-06	20.050	20.050	20.050	20.050	20.050	1,000
2024-05-03	20.000	22.000	20.000	22.000	22.000	1,000
2024-05-02	19.900	20.050	19.700	19.700	19.700	3,000
2024-04-30	20.100	20.100	20.100	20.100	20.100	1,000
2024-04-29	20.100	20.200	20.050	20.100	20.100	10,000
2024-04-26	20.100	20.650	20.000	20.200	20.200	27,000
2024-04-25	20.050	20.050	19.650	19.650	19.650	7,000
2024-04-24	20.100	20.100	20.100	20.100	20.100	2,000
2024-04-23	20.000	20.000	20.000	20.000	20.000	0
2024-04-22	20.500	20.500	20.000	20.000	20.000	11,000
2024-04-19	20.100	20.350	20.100	20.350	20.350	10,000
2024-04-18	20.000	20.350	20.000	20.350	20.350	10,000
2024-04-17	20.150	20.200	20.000	20.000	20.000	270,000
2024-04-16	19.950	19.950	19.950	19.950	19.950	1,000
2024-04-15	19.900	20.000	19.900	20.000	20.000	37,000
2024-04-12	20.200	20.200	19.950	19.950	19.950	1,000
2024-04-11	20.100	20.100	20.100	20.100	20.100	2,000
2024-04-10	20.650	20.650	20.000	20.000	20.000	2,000
2024-04-09	20.200	20.200	20.000	20.000	20.000	5,000
2024-04-08	20.350	20.350	20.100	20.200	20.200	6,000
2024-04-03	20.100	20.250	20.050	20.050	20.050	12,000
2024-04-02	20.250	20.600	19.850	19.850	19.850	43,000
2024-04-01	20.500	20.750	19.700	19.700	19.700	5,000
2024-03-29	20.900	20.900	20.850	20.850	20.850	2,000
2024-03-28	21.500	21.500	20.700	20.850	20.850	7,000
2024-03-27	22.350	22.400	21.200	22.400	22.400	75,000
2024-03-26	21.650	21.650	21.650	21.650	21.650	14,000
2024-03-25	21.650	21.650	21.650	21.650	21.650	4,001
2024-03-22	22.300	22.300	21.600	21.650	21.650	51,000
2024-03-21	21.600	22.750	21.350	22.500	22.500	53,000
2024-03-20	20.350	21.850	20.250	21.800	21.800	65,000
2024-03-19	20.550	20.600	20.350	20.350	20.350	14,000
2024-03-18	21.450	21.450	21.450	21.450	21.450	12,001
2024-03-15	22.400	22.500	21.050	21.450	21.450	69,000
2024-03-14	21.400	23.100	21.100	23.100	23.100	49,000
2024-03-13	21.600	21.600	21.600	21.600	21.600	21,308
2024-03-12	21.450	21.600	21.450	21.600	21.600	4,000
2024-03-11	20.800	21.850	20.800	21.850	21.850	20,000
2024-03-08	21.250	21.400	20.600	21.400	21.400	42,000
2024-03-07	20.700	21.500	20.650	21.400	21.400	23,000
2024-03-06	20.800	21.200	20.750	21.000	21.000	18,000
2024-03-05	20.600	20.600	20.600	20.600	20.600	0
2024-03-04	20.950	20.950	20.600	20.600	20.600	8,000
2024-03-01	20.800	21.000	20.750	20.850	20.850	13,000
2024-02-29	20.550	21.200	20.350	21.200	21.200	59,000
2024-02-27	21.150	21.150	20.600	20.750	20.750	24,000
2024-02-26	20.600	21.500	20.600	21.350	21.350	119,000
2024-02-23	19.850	21.300	19.850	20.550	20.550	158,000
2024-02-22	19.800	20.100	19.500	19.500	19.500	8,000
2024-02-21	20.150	20.150	19.500	19.500	19.500	26,000
2024-02-20	19.550	20.450	19.500	20.450	20.450	20,000
2024-02-19	20.150	20.150	19.650	19.650	19.650	2,000
2024-02-16	19.650	19.650	19.450	19.650	19.650	8,000
2024-02-15	19.800	19.800	19.750	19.750	19.750	2,000
2024-02-05	19.700	19.750	19.700	19.750	19.750	3,000
2024-02-02	19.900	19.900	19.900	19.900	19.900	0
2024-02-01	19.900	19.900	19.900	19.900	19.900	1,000

← NewerPage 11 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.