China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	19.900	19.900	19.900	19.900	19.900	1,000
2024-01-31	19.800	19.800	19.800	19.800	19.800	0
2024-01-30	19.800	19.800	19.800	19.800	19.800	1,000
2024-01-29	19.950	19.950	19.900	19.900	19.900	15,000
2024-01-26	20.300	20.300	19.800	19.800	19.800	4,000
2024-01-25	20.900	20.900	20.200	20.300	20.300	20,000
2024-01-24	19.900	21.100	19.900	21.050	21.050	34,000
2024-01-23	20.150	20.500	20.100	20.100	20.100	11,000
2024-01-22	20.750	20.750	20.100	20.550	20.550	13,000
2024-01-19	20.350	20.750	19.950	20.650	20.650	35,000
2024-01-18	19.800	20.950	19.800	20.750	20.750	51,000
2024-01-17	19.750	20.250	19.750	20.250	20.250	9,000
2024-01-16	19.750	19.750	19.750	19.750	19.750	1,000
2024-01-15	19.350	19.350	19.350	19.350	19.350	0
2024-01-12	19.450	19.650	19.150	19.350	19.350	4,000
2024-01-11	19.450	19.450	19.450	19.450	19.450	0
2024-01-10	19.450	19.450	19.450	19.450	19.450	1,000
2024-01-09	19.500	19.500	18.750	18.750	18.750	1,000
2024-01-08	19.600	21.450	19.600	21.450	21.450	5,000
2024-01-05	19.750	19.850	19.450	19.500	19.500	19,000
2024-01-04	21.300	21.300	20.150	20.550	20.550	16,000
2024-01-03	19.850	22.350	19.850	22.350	22.350	11,000
2024-01-02	20.050	20.350	19.600	20.350	20.350	11,000
2023-12-29	20.050	20.050	19.750	19.750	19.750	8,000
2023-12-28	20.200	20.350	18.900	18.900	18.900	15,000
2023-12-27	20.750	20.750	20.300	20.350	20.350	28,000
2023-12-26	21.350	21.350	20.400	20.750	20.750	15,000
2023-12-25	20.350	22.300	19.950	22.300	22.300	14,000
2023-12-22	20.350	20.550	20.200	20.300	20.300	6,000
2023-12-21	20.700	21.200	20.550	21.050	21.050	11,000
2023-12-20	21.400	21.400	20.650	20.650	20.650	1,000
2023-12-19	21.400	21.400	20.300	21.150	21.150	43,000
2023-12-18	21.000	21.550	20.050	20.800	20.800	37,000
2023-12-15	19.650	22.050	19.650	22.050	22.050	18,000
2023-12-14	19.650	20.200	19.600	20.050	20.050	12,000
2023-12-13	19.900	19.900	19.900	19.900	19.900	1,000
2023-12-12	19.450	19.550	19.450	19.450	19.450	4,000
2023-12-11	20.050	20.050	18.500	18.500	18.500	6,000
2023-12-08	18.800	18.800	18.800	18.800	18.800	0
2023-12-07	19.500	19.500	18.800	18.800	18.800	1,000
2023-12-06	19.400	19.900	19.100	19.100	19.100	3,000
2023-12-05	19.400	19.400	19.400	19.400	19.400	1,000
2023-12-04	19.500	19.650	19.450	19.550	19.550	20,000
2023-12-01	19.350	19.750	19.250	19.750	19.750	3,000
2023-11-30	19.400	19.400	19.400	19.400	19.400	2,000
2023-11-29	19.800	19.800	19.600	19.600	19.600	2,000
2023-11-28	19.700	19.700	19.650	19.700	19.700	3,000
2023-11-27	20.100	20.750	19.850	20.200	20.200	12,000
2023-11-24	21.050	21.050	20.150	20.150	20.150	5,000
2023-11-23	20.400	20.800	20.050	20.800	20.800	11,000
2023-11-22	20.250	21.300	20.100	20.100	20.100	104,000
2023-11-21	19.900	20.000	19.000	19.000	19.000	4,000
2023-11-20	20.800	20.900	19.300	19.300	19.300	11,000
2023-11-17	20.450	20.800	19.350	20.800	20.800	99,000
2023-11-16	20.350	20.600	19.250	19.950	19.950	24,000
2023-11-15	18.700	20.500	18.700	20.500	20.500	11,000
2023-11-14	19.050	19.650	18.350	19.100	19.100	22,000
2023-11-13	19.150	19.150	19.150	19.150	19.150	1,000
2023-11-10	18.900	19.550	18.400	18.400	18.400	2,000
2023-11-09	19.650	19.650	19.050	19.050	19.050	4,000

← NewerPage 12 of 20 · 1,145 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.