China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	17.500	17.500	17.500	17.500	16.673	1,000
2022-10-05	16.950	17.500	16.950	17.500	16.673	5,000
2022-10-03	17.600	18.600	17.600	17.700	16.863	9,002
2022-09-30	17.300	18.300	17.300	17.600	16.768	8,106
2022-09-26	18.400	18.400	18.400	18.400	17.530	1,800
2022-09-23	19.300	19.300	18.400	18.400	17.530	7,100
2022-09-22	18.950	18.950	18.750	18.750	17.864	2,000
2022-09-21	18.400	18.400	18.400	18.400	17.530	18,100
2022-09-16	18.750	19.250	18.400	18.400	17.530	7,006
2022-09-15	18.600	18.650	18.250	18.250	17.387	9,001
2022-09-14	19.200	19.200	19.200	19.200	18.292	1,087
2022-09-13	19.750	19.750	18.650	18.650	17.768	2,400
2022-09-12	19.000	19.550	19.000	19.550	18.626	2,400
2022-09-08	18.100	19.350	18.100	18.500	17.625	11,600
2022-09-06	19.450	19.450	19.400	19.400	18.483	3,000
2022-09-05	19.000	19.000	19.000	19.000	18.102	3,001
2022-09-02	19.200	19.200	19.200	19.200	18.292	1,100
2022-09-01	19.350	19.350	19.350	19.350	18.435	1,201
2022-08-31	18.950	19.000	18.950	19.000	18.102	2,000
2022-08-30	19.300	19.300	19.300	19.300	18.388	1,100
2022-08-26	19.250	19.250	19.250	19.250	18.340	1,006
2022-08-25	19.000	19.400	19.000	19.300	18.388	3,097
2022-08-24	19.600	19.600	19.600	19.600	18.673	1,900
2022-08-23	19.000	19.000	19.000	19.000	18.102	1,136
2022-08-22	19.650	19.900	18.600	19.600	18.673	8,000
2022-08-17	19.400	19.400	19.400	19.400	18.483	1,001
2022-08-16	19.000	19.000	19.000	19.000	18.102	4,100
2022-08-12	18.950	19.300	18.950	19.300	18.388	4,100
2022-08-11	19.150	19.150	19.150	19.150	18.245	1,001
2022-08-10	20.150	20.150	18.500	19.400	18.483	11,222
2022-08-08	20.000	20.000	20.000	20.000	19.054	3,018
2022-08-05	19.450	19.450	19.450	19.450	18.530	4,107
2022-08-04	20.500	20.500	19.500	20.100	19.150	5,042
2022-08-03	20.350	20.350	20.350	20.350	19.388	2,988
2022-08-02	19.850	19.850	19.850	19.850	18.912	2,996
2022-08-01	19.900	19.900	19.900	19.900	18.959	2,999
2022-07-29	20.100	20.100	19.550	19.550	18.626	4,005
2022-07-28	20.450	20.450	20.450	20.450	19.483	2,995
2022-07-27	19.850	19.900	19.850	19.900	18.959	2,200
2022-07-26	20.000	20.100	20.000	20.100	19.150	6,600
2022-07-25	20.600	20.600	20.600	20.600	19.626	1,200
2022-07-22	20.000	20.000	20.000	20.000	19.054	2,020
2022-07-21	20.400	20.800	20.100	20.600	19.626	4,000
2022-07-20	19.800	19.800	19.800	19.800	18.864	1,000
2022-07-18	20.000	20.000	20.000	20.000	19.054	1,001
2022-07-15	20.750	20.750	20.750	20.750	19.769	1,002
2022-07-14	20.450	20.450	20.450	20.450	19.483	5,400
2022-07-13	20.600	20.600	20.600	20.600	19.626	1,605
2022-07-12	20.000	20.000	20.000	20.000	19.054	2,003
2022-07-11	20.600	21.200	20.600	20.850	19.864	3,126
2022-07-06	20.750	21.350	19.750	20.850	19.864	6,000
2022-07-05	21.050	21.050	21.050	21.050	19.197	1,002
2022-07-04	20.350	20.900	20.350	20.900	19.061	9,001
2022-07-01	20.600	20.600	20.250	20.450	18.650	9,148
2022-06-30	20.200	20.200	20.000	20.000	18.240	3,200
2022-06-28	20.500	21.000	20.300	21.000	19.152	12,000
2022-06-27	21.550	21.550	21.550	21.550	19.653	1,001
2022-06-24	20.600	21.250	20.600	21.250	19.380	11,100
2022-06-23	20.400	20.400	20.400	20.400	18.605	4,000
2022-06-22	21.250	21.750	21.250	21.750	19.836	12,093

← NewerPage 17 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.