China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	19.950	22.200	19.950	21.250	20.245	51,019
2023-05-16	20.400	20.500	20.400	20.500	19.531	6,000
2023-05-15	20.100	20.100	19.850	19.850	18.912	2,968
2023-05-12	20.800	20.800	20.800	20.800	19.817	1,002
2023-05-11	20.250	20.350	20.250	20.350	19.388	7,875
2023-05-10	20.300	20.300	20.200	20.200	19.245	9,686
2023-05-09	20.800	20.800	20.250	20.350	19.388	5,005
2023-05-08	20.300	20.350	20.300	20.350	19.388	2,000
2023-05-05	20.350	20.350	20.350	20.350	19.388	1,001
2023-05-04	20.400	20.400	20.400	20.400	19.436	3,002
2023-05-03	20.550	20.550	20.400	20.500	19.531	6,000
2023-05-02	20.500	20.900	20.500	20.550	19.578	35,018
2023-04-28	20.950	21.100	20.500	20.500	19.531	45,005
2023-04-27	21.000	21.000	20.400	20.950	19.960	32,001
2023-04-26	20.350	21.200	20.350	20.500	19.531	26,031
2023-04-25	20.800	20.800	20.350	20.350	19.388	9,014
2023-04-24	21.100	21.100	20.750	20.750	19.769	13,000
2023-04-21	21.450	21.450	21.050	21.100	20.102	24,995
2023-04-20	21.350	21.750	21.000	21.100	20.102	61,105
2023-04-19	20.750	21.850	20.700	21.000	20.007	126,530
2023-04-18	20.950	22.200	20.650	20.700	19.721	105,513
2023-04-17	21.050	21.200	20.550	20.650	19.674	31,029
2023-04-14	21.150	21.150	20.650	20.750	19.769	24,034
2023-04-13	21.100	21.550	20.500	20.900	19.912	82,001
2023-04-12	21.800	21.800	21.000	21.050	20.055	193,013
2023-04-11	21.550	21.750	21.200	21.450	20.436	109,972
2023-04-10	22.300	22.550	21.450	21.450	20.436	197,006
2023-04-07	23.950	23.950	21.950	21.950	20.912	211,287
2023-04-06	22.450	24.300	21.300	23.950	22.818	134,215
2023-03-31	22.300	22.650	22.100	22.350	21.293	34,249
2023-03-30	21.600	22.750	21.600	21.900	20.865	78,150
2023-03-29	21.600	21.650	21.000	21.500	20.484	77,026
2023-03-28	21.000	22.500	21.000	21.000	20.007	52,379
2023-03-27	20.850	21.050	20.850	21.000	20.007	13,998
2023-03-24	20.850	21.100	20.850	20.850	19.864	5,058
2023-03-23	20.550	20.850	20.300	20.850	19.864	51,513
2023-03-22	20.400	20.650	20.400	20.550	19.578	11,999
2023-03-21	20.300	21.000	20.300	20.350	19.388	34,196
2023-03-20	20.600	21.300	20.600	20.600	19.626	29,229
2023-03-17	21.400	21.400	20.900	20.900	19.912	5,004
2023-03-16	20.750	21.400	20.300	21.400	20.388	45,073
2023-03-15	20.350	21.400	20.350	20.750	19.769	32,265
2023-03-14	21.250	21.250	20.200	20.550	19.578	28,061
2023-03-13	20.700	22.000	20.700	21.250	20.245	19,082
2023-03-10	21.300	21.300	20.750	21.050	20.055	40,025
2023-03-09	21.000	21.350	21.000	21.300	20.293	23,983
2023-03-08	21.400	21.400	20.900	21.000	20.007	5,750
2023-03-07	21.400	21.600	21.400	21.600	20.579	2,806
2023-03-06	21.450	21.450	21.450	21.450	20.436	1,762
2023-03-03	21.250	21.550	21.250	21.550	20.531	17,229
2023-03-02	21.200	21.350	21.150	21.250	20.245	27,232
2023-03-01	21.000	21.200	20.750	21.200	20.198	31,236
2023-02-24	21.750	21.750	21.000	21.450	20.436	9,813
2023-02-23	21.150	21.450	21.150	21.400	20.388	16,188
2023-02-22	20.300	21.450	20.300	21.200	20.198	73,442
2023-02-21	20.850	20.850	20.650	20.650	19.674	20,093
2023-02-20	21.050	21.050	20.400	20.900	19.912	25,889
2023-02-17	21.900	21.900	21.350	21.800	20.769	19,655
2023-02-16	21.900	21.900	21.900	21.900	20.865	19,332
2023-02-15	21.550	21.800	21.300	21.650	20.626	23,310

← NewerPage 15 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.