China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	19.200	19.800	19.200	19.800	19.800	2,000
2023-08-10	19.200	20.050	18.750	19.450	19.450	13,000
2023-08-09	19.350	19.550	19.350	19.500	19.500	8,000
2023-08-08	19.500	19.600	19.500	19.600	19.600	3,000
2023-08-07	19.250	20.200	19.250	19.800	19.800	6,000
2023-08-04	19.600	19.900	19.600	19.900	19.900	3,000
2023-08-03	21.450	21.450	21.450	21.450	21.450	0
2023-08-02	19.400	19.700	19.200	19.700	19.700	11,733
2023-08-01	19.850	20.300	19.350	19.550	19.550	29,000
2023-07-31	20.050	20.350	19.750	20.350	20.350	7,000
2023-07-28	19.850	20.250	19.750	20.250	20.250	22,275
2023-07-27	20.000	20.100	20.000	20.100	20.100	3,000
2023-07-26	19.950	20.300	19.950	20.300	20.300	8,000
2023-07-25	19.600	20.500	19.600	20.350	20.350	36,279
2023-07-24	19.850	20.000	19.850	20.000	20.000	27,078
2023-07-21	20.850	20.850	20.150	20.150	20.150	16,000
2023-07-20	19.900	20.550	19.900	20.500	20.500	5,000
2023-07-19	20.200	20.700	20.200	20.200	20.200	6,000
2023-07-18	20.300	20.900	20.250	20.450	20.450	18,000
2023-07-17	20.050	20.700	20.050	20.700	20.700	33,721
2023-07-14	20.400	20.850	20.250	20.400	20.400	18,000
2023-07-13	20.650	20.900	20.350	20.400	20.400	38,000
2023-07-12	20.550	21.100	20.550	20.600	20.600	11,000
2023-07-11	20.800	21.250	20.700	20.800	20.800	42,000
2023-07-10	20.400	22.150	20.400	21.300	21.300	112,000
2023-07-07	20.700	21.450	20.700	21.150	20.150	16,000
2023-07-06	20.550	21.250	20.550	21.250	20.245	16,656
2023-07-05	20.500	21.800	20.450	21.100	20.102	29,946
2023-07-04	20.450	20.850	20.450	20.500	19.531	14,910
2023-07-03	20.250	20.900	20.250	20.900	19.912	59,678
2023-06-30	20.250	20.250	20.250	20.250	19.293	6,980
2023-06-29	20.600	20.600	20.400	20.400	19.436	7,653
2023-06-28	20.650	20.650	20.350	20.650	19.674	19,536
2023-06-27	20.350	20.350	20.350	20.350	19.388	6,747
2023-06-26	20.600	20.600	20.600	20.600	19.626	5,648
2023-06-21	20.350	20.700	20.350	20.350	19.388	7,761
2023-06-20	20.350	20.400	20.350	20.400	19.436	6,646
2023-06-19	20.200	20.800	20.200	20.800	19.817	6,646
2023-06-16	20.200	20.500	20.200	20.500	19.531	5,996
2023-06-15	20.650	20.650	20.650	20.650	19.674	5,198
2023-06-14	20.250	20.600	20.250	20.350	19.388	10,234
2023-06-13	20.500	20.500	20.450	20.450	19.483	6,107
2023-06-12	21.150	21.150	20.500	20.550	19.578	24,026
2023-06-09	22.250	22.250	20.800	21.150	20.150	57,022
2023-06-08	22.250	22.300	21.500	21.800	20.769	36,057
2023-06-07	20.700	21.750	20.700	21.750	20.722	20,909
2023-06-06	21.400	21.400	20.850	20.850	19.864	7,730
2023-06-05	20.700	21.200	20.550	21.200	20.198	8,105
2023-06-02	20.850	20.850	20.850	20.850	19.864	3,591
2023-06-01	20.950	20.950	20.700	20.900	19.912	10,587
2023-05-31	21.450	21.450	20.950	20.950	19.960	7,589
2023-05-30	20.650	20.950	20.650	20.950	19.960	4,000
2023-05-29	20.600	20.850	20.600	20.850	19.864	7,505
2023-05-26	20.800	20.800	20.800	20.800	19.817	4,008
2023-05-25	21.200	21.250	20.600	20.850	19.864	6,815
2023-05-24	20.600	21.250	20.450	21.200	20.198	20,006
2023-05-23	21.150	21.150	20.850	20.850	19.864	5,084
2023-05-22	21.000	21.600	20.850	20.850	19.864	14,637
2023-05-19	20.550	21.850	20.550	21.200	20.198	16,653
2023-05-18	21.250	22.050	20.850	21.050	20.055	19,452

← NewerPage 14 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.