China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	19.600	19.600	19.500	19.500	19.500	3,000
2023-11-07	19.400	19.400	19.300	19.300	19.300	2,000
2023-11-06	18.750	18.750	18.750	18.750	18.750	1,000
2023-11-03	18.250	19.650	18.000	18.000	18.000	11,000
2023-11-02	18.100	18.450	18.100	18.400	18.400	8,000
2023-11-01	18.400	18.400	18.400	18.400	18.400	0
2023-10-31	18.400	18.400	18.400	18.400	18.400	0
2023-10-30	18.300	19.750	18.300	18.400	18.400	8,000
2023-10-27	18.600	18.600	18.600	18.600	18.600	1,000
2023-10-26	19.700	19.700	18.850	18.850	18.850	3,000
2023-10-25	18.450	20.200	18.450	19.100	19.100	14,000
2023-10-24	18.650	18.650	18.650	18.650	18.650	1,000
2023-10-23	18.200	19.250	18.200	19.150	19.150	7,000
2023-10-20	18.400	18.400	18.400	18.400	18.400	1,000
2023-10-19	18.200	18.750	17.800	18.700	18.700	4,000
2023-10-18	18.850	18.850	18.850	18.850	18.850	1,000
2023-10-17	18.300	18.300	17.400	17.400	17.400	1,000
2023-10-16	18.250	18.250	17.500	17.500	17.500	2,000
2023-10-13	18.400	18.400	18.400	18.400	18.400	1,000
2023-10-12	18.750	18.750	18.750	18.750	18.750	0
2023-10-11	18.900	18.900	18.750	18.750	18.750	3,000
2023-10-06	18.800	19.250	18.800	19.250	19.250	7,000
2023-10-05	19.100	19.150	19.100	19.150	19.150	2,000
2023-10-04	17.550	17.550	17.550	17.550	17.550	0
2023-10-03	18.850	18.850	17.550	17.550	17.550	1,000
2023-10-02	18.900	19.000	18.900	19.000	19.000	4,000
2023-09-28	18.750	19.400	18.200	18.200	18.200	3,000
2023-09-27	18.950	18.950	18.950	18.950	18.950	2,000
2023-09-26	18.750	19.450	18.700	19.450	19.450	7,000
2023-09-25	18.700	19.100	18.700	19.100	19.100	3,000
2023-09-22	18.650	19.200	18.650	19.200	19.200	3,000
2023-09-21	18.800	19.700	18.750	18.750	18.750	6,000
2023-09-20	19.050	19.500	19.050	19.500	19.500	1,000
2023-09-19	18.850	18.850	18.850	18.850	18.850	0
2023-09-18	18.850	18.850	18.850	18.850	18.850	1,000
2023-09-15	18.950	19.400	18.900	18.950	18.950	6,000
2023-09-14	19.200	19.300	19.200	19.300	19.300	2,000
2023-09-13	20.750	20.750	20.750	20.750	20.750	0
2023-09-12	20.750	20.750	20.750	20.750	20.750	0
2023-09-11	19.150	20.750	18.600	20.750	20.750	3,000
2023-09-08	18.650	19.100	18.650	19.100	19.100	2,000
2023-09-07	18.550	19.100	18.550	19.100	19.100	2,000
2023-09-06	18.700	19.250	18.500	18.850	18.850	14,000
2023-09-05	18.900	19.350	18.900	19.350	19.350	18,000
2023-09-04	19.650	19.750	19.300	19.300	19.300	3,000
2023-09-01	18.850	19.500	18.850	19.500	19.500	5,000
2023-08-31	19.600	19.700	19.300	19.300	19.300	6,000
2023-08-30	19.100	19.150	17.550	17.550	17.550	6,000
2023-08-29	18.850	19.150	18.850	19.150	19.150	2,000
2023-08-28	19.150	19.950	19.150	19.950	19.950	1,000
2023-08-25	18.700	19.250	18.500	18.500	18.500	2,000
2023-08-24	19.100	20.150	19.050	19.150	19.150	7,000
2023-08-23	19.600	19.600	19.050	19.200	19.200	2,000
2023-08-22	19.950	20.300	19.850	20.300	20.300	4,000
2023-08-21	18.850	19.400	18.850	19.400	19.400	5,000
2023-08-18	19.300	19.700	19.300	19.450	19.450	6,000
2023-08-17	18.600	19.500	18.600	19.350	19.350	4,000
2023-08-16	18.900	19.000	18.900	19.000	19.000	3,000
2023-08-15	20.250	20.550	18.950	19.200	19.200	21,000
2023-08-14	20.250	20.750	18.900	19.700	19.700	23,000

← NewerPage 13 of 20 · 1,142 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.