China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	20.800	21.300	20.800	21.300	19.425	15,000
2022-06-20	20.350	20.900	19.800	20.800	18.969	7,000
2022-06-17	20.300	21.000	20.300	21.000	19.152	3,001
2022-06-15	21.500	21.500	21.500	21.500	19.608	5,142
2022-06-14	21.150	21.150	21.150	21.150	19.289	1,007
2022-06-13	20.600	21.250	20.600	21.250	19.380	17,047
2022-06-10	20.700	20.700	20.700	20.700	18.878	1,001
2022-06-09	20.600	20.600	20.600	20.600	18.787	1,000
2022-06-08	20.800	21.150	20.500	20.500	18.696	6,047
2022-06-07	21.050	21.300	20.900	21.300	19.425	5,003
2022-06-06	22.150	22.150	20.900	20.900	19.061	10,000
2022-06-02	21.000	21.900	20.700	21.900	19.973	58,852
2022-05-31	21.550	21.550	21.550	21.550	19.653	1,002
2022-05-30	21.750	21.750	21.500	21.500	19.608	2,003
2022-05-27	22.100	22.100	20.800	21.450	19.562	14,502
2022-05-26	21.000	22.300	20.800	21.600	19.699	62,583
2022-05-25	21.250	21.600	20.350	21.300	19.425	14,044
2022-05-24	20.700	21.300	20.600	21.000	19.152	27,002
2022-05-23	20.900	20.900	20.300	20.700	18.878	12,030
2022-05-20	21.500	21.500	20.250	20.300	18.513	4,299
2022-05-19	20.350	21.800	20.350	21.800	19.881	9,040
2022-05-18	20.000	20.200	19.500	20.200	18.422	4,578
2022-05-17	20.300	20.300	20.300	20.300	18.513	1,000
2022-05-16	21.850	21.850	20.950	20.950	19.106	3,045
2022-05-13	20.550	21.550	20.550	21.550	19.653	7,001
2022-05-12	20.200	20.350	19.550	20.350	18.559	7,002
2022-05-11	20.600	21.450	20.150	21.450	19.562	39,603
2022-05-10	19.950	19.950	19.950	19.950	18.194	1,002
2022-05-06	21.500	21.500	20.100	20.300	18.513	11,235
2022-05-04	20.800	21.400	20.800	21.400	19.517	6,004
2022-05-03	21.350	21.350	20.800	20.800	18.969	2,002
2022-04-29	21.450	21.450	21.450	21.450	19.562	1,004
2022-04-28	21.650	21.650	21.650	21.650	19.745	1,009
2022-04-27	21.700	21.700	21.250	21.250	19.380	2,000
2022-04-26	21.450	21.450	21.450	21.450	19.562	2,000
2022-04-25	21.150	21.550	21.150	21.550	19.653	8,000
2022-04-22	21.650	21.650	20.750	21.550	19.653	10,001
2022-04-21	21.900	22.600	21.200	21.600	19.699	16,587
2022-04-20	21.050	22.250	20.900	21.950	20.018	32,003
2022-04-19	21.400	22.650	21.400	21.450	19.562	45,233
2022-04-18	20.800	21.450	20.100	21.450	19.562	21,041
2022-04-15	20.850	20.850	20.600	20.600	18.787	4,881
2022-04-14	20.550	20.550	20.550	20.550	18.741	1,043
2022-04-13	20.600	20.950	20.600	20.950	19.106	2,001
2022-04-12	20.400	20.850	20.400	20.850	19.015	2,001
2022-04-11	20.600	20.600	20.600	20.600	18.787	1,102
2022-04-08	20.250	20.250	20.250	20.250	18.468	1,397
2022-04-07	20.650	20.650	19.400	20.400	18.605	10,106
2022-04-06	21.250	21.250	20.200	20.200	18.422	17,907
2022-04-01	20.750	21.450	20.750	21.200	19.334	20,275
2022-03-31	21.000	21.600	20.600	20.850	19.015	8,678
2022-03-30	21.850	21.850	21.850	21.850	19.927	2,053
2022-03-29	20.750	21.500	20.750	21.250	19.380	23,378
2022-03-28	20.900	20.900	20.900	20.900	19.061	1,057
2022-03-25	20.750	20.750	20.500	20.650	18.833	3,244
2022-03-24	20.950	21.150	20.150	20.150	18.377	17,005
2022-03-23	20.450	21.600	20.050	20.950	19.106	88,179
2022-03-22	20.850	20.850	20.050	20.600	18.787	17,011
2022-03-21	19.900	21.000	19.650	20.250	18.468	10,054
2022-03-18	21.400	21.400	19.300	20.550	18.741	39,047

← NewerPage 18 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.