China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	20.450	21.250	20.350	21.100	20.102	24,329
2023-02-13	21.200	21.200	20.550	20.650	19.674	18,340
2023-02-10	21.250	21.250	20.600	21.200	20.198	18,140
2023-02-09	21.400	21.400	21.250	21.250	20.245	3,245
2023-02-08	21.500	21.500	21.100	21.400	20.388	21,226
2023-02-07	21.550	21.550	21.550	21.550	20.531	16,193
2023-02-06	21.500	21.500	20.950	21.400	20.388	18,938
2023-02-03	21.450	21.550	20.950	21.550	20.531	40,136
2023-02-02	22.200	22.200	21.200	21.450	20.436	31,962
2023-02-01	21.100	21.950	20.250	21.200	20.198	69,156
2023-01-31	22.000	22.000	20.850	20.850	19.864	55,663
2023-01-30	22.800	22.800	20.750	22.150	21.103	178,559
2023-01-17	23.200	23.200	22.100	22.800	21.722	35,443
2023-01-16	22.300	23.850	22.300	23.250	22.151	105,389
2023-01-13	21.400	22.450	20.850	22.450	21.389	24,193
2023-01-12	21.400	21.950	21.350	21.950	20.912	32,989
2023-01-11	19.500	21.400	19.400	21.400	20.388	28,496
2023-01-10	20.150	20.200	20.150	20.200	19.245	7,994
2023-01-09	20.250	20.850	20.250	20.850	19.864	8,018
2023-01-06	20.250	20.650	20.250	20.500	19.531	12,037
2023-01-05	20.850	20.850	20.550	20.800	19.817	9,198
2023-01-04	20.900	21.600	20.100	21.600	20.579	14,624
2023-01-03	21.650	21.650	21.400	21.650	20.626	8,045
2022-12-30	21.000	21.700	21.000	21.000	20.007	6,998
2022-12-29	19.900	20.750	19.800	20.750	19.769	11,099
2022-12-28	21.150	21.150	20.550	20.600	19.626	10,000
2022-12-27	21.900	21.900	21.900	21.900	20.865	3,209
2022-12-26	21.900	21.900	21.800	21.900	20.865	6,999
2022-12-23	20.750	21.300	20.750	21.300	20.293	2,768
2022-12-22	20.400	21.400	20.400	21.400	20.388	11,000
2022-12-21	20.150	21.200	19.550	19.850	18.912	15,075
2022-12-20	20.050	20.850	20.050	20.850	19.864	3,036
2022-12-19	22.300	22.300	20.850	20.900	19.912	6,000
2022-12-16	21.550	21.650	20.850	21.650	20.626	7,000
2022-12-15	21.650	22.300	21.650	22.300	21.246	9,000
2022-12-14	19.450	21.650	19.250	21.650	20.626	28,001
2022-12-12	22.350	22.350	21.200	21.200	20.198	2,000
2022-12-08	21.700	21.700	21.700	21.700	20.674	1,001
2022-12-06	22.550	22.550	22.250	22.250	21.198	2,001
2022-12-05	22.600	22.600	21.900	21.900	20.865	10,000
2022-12-02	22.100	22.100	21.350	21.900	20.865	4,037
2022-12-01	21.200	22.450	21.200	21.450	20.436	34,002
2022-11-30	21.150	21.600	20.950	21.000	20.007	7,000
2022-11-29	23.300	23.300	20.950	20.950	19.960	7,041
2022-11-28	23.150	23.150	21.850	22.500	21.436	15,103
2022-11-25	24.050	24.050	21.600	22.950	21.865	119,527
2022-11-24	22.200	22.400	21.900	21.900	20.865	9,197
2022-11-23	19.900	21.850	19.900	21.450	20.436	18,089
2022-11-22	19.800	20.100	19.800	19.950	19.007	7,000
2022-11-21	19.050	19.800	18.500	19.800	18.864	16,003
2022-11-18	18.900	19.850	18.900	19.850	18.912	3,386
2022-11-17	18.350	18.350	18.350	18.350	17.482	5,001
2022-11-16	18.400	18.400	18.350	18.350	17.482	2,133
2022-11-15	18.900	18.900	18.900	18.900	18.006	1,350
2022-11-14	18.000	18.350	18.000	18.350	17.482	3,000
2022-11-03	18.000	18.000	18.000	18.000	17.149	1,000
2022-11-02	18.500	18.550	18.000	18.000	17.149	3,000
2022-10-20	18.000	19.500	18.000	19.500	18.578	3,425
2022-10-17	18.400	18.400	18.400	18.400	17.530	1,003
2022-10-13	18.000	18.000	18.000	18.000	17.149	1,077

← NewerPage 16 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.