China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	19.800	21.450	19.800	20.950	19.106	47,221
2022-03-16	18.050	19.950	18.050	19.950	18.194	47,013
2022-03-15	19.650	19.650	18.200	18.600	16.963	9,001
2022-03-14	18.950	18.950	18.450	18.450	16.826	4,000
2022-03-11	18.950	18.950	18.950	18.950	17.282	1,004
2022-03-10	18.800	19.000	18.800	19.000	17.328	2,302
2022-03-09	19.750	19.750	19.500	19.500	17.784	2,000
2022-03-08	19.100	19.550	19.000	19.500	17.784	7,201
2022-03-07	19.400	19.400	19.400	19.400	17.693	1,002
2022-03-04	18.900	18.900	18.900	18.900	17.237	1,001
2022-03-03	19.550	19.550	19.550	19.550	17.829	1,001
2022-03-02	19.700	19.700	19.100	19.100	17.419	5,156
2022-03-01	19.700	19.700	19.100	19.700	17.966	4,017
2022-02-25	19.750	19.750	19.700	19.750	18.012	6,101
2022-02-24	19.400	19.800	19.400	19.800	18.057	8,001
2022-02-23	19.100	19.550	19.100	19.550	17.829	29,077
2022-02-22	19.800	19.800	18.750	19.150	17.465	9,004
2022-02-21	18.850	19.600	18.850	19.250	17.556	9,113
2022-02-18	18.550	19.050	18.550	19.050	17.373	8,214
2022-02-17	19.000	19.600	18.500	19.250	17.556	21,007
2022-02-16	18.650	19.050	18.650	19.050	17.373	3,004
2022-02-15	19.150	19.700	18.300	19.700	17.966	17,038
2022-02-14	17.700	19.150	17.700	19.150	17.465	14,109
2022-02-11	18.000	18.000	18.000	18.000	16.416	3,005
2022-02-10	18.600	19.200	17.900	18.050	16.461	26,007
2022-02-08	19.000	19.000	18.350	18.350	16.735	17,503
2022-02-07	19.100	20.200	19.000	19.000	17.328	24,493
2022-01-26	18.250	19.500	18.000	18.850	17.191	64,856
2022-01-25	18.150	18.800	17.500	18.000	16.416	33,455
2022-01-24	17.900	18.350	16.850	18.350	16.735	28,175
2022-01-21	17.350	17.900	17.350	17.900	16.325	4,000
2022-01-20	17.100	17.100	17.100	17.100	15.595	3,001
2022-01-17	16.600	16.600	16.550	16.550	15.093	2,000
2022-01-11	17.150	17.500	17.100	17.100	15.595	4,069
2022-01-10	17.050	17.150	17.050	17.150	15.641	2,012
2022-01-07	17.000	17.000	16.800	17.000	15.504	13,000
2022-01-04	17.150	17.150	17.150	17.150	15.641	2,001
2022-01-03	17.500	17.500	17.150	17.150	15.641	3,000
2021-12-30	16.900	17.300	16.900	17.300	15.777	2,308
2021-12-24	17.100	17.100	17.100	17.100	15.595	1,000
2021-12-23	17.150	17.300	16.600	17.150	15.641	15,002
2021-12-22	17.150	17.150	17.150	17.150	15.641	2,135
2021-12-15	17.150	17.150	17.150	17.150	15.641	3,028
2021-12-14	17.100	17.100	17.100	17.100	15.595	2,009
2021-12-13	17.250	17.250	17.250	17.250	15.732	1,000
2021-12-10	17.000	17.000	17.000	17.000	15.504	4,043
2021-12-03	17.100	17.100	17.100	17.100	15.595	1,003
2021-11-30	17.100	17.100	17.000	17.100	15.595	6,003
2021-11-26	17.150	17.150	17.150	17.150	15.641	2,000
2021-11-25	17.150	17.150	17.150	17.150	15.641	1,000
2021-11-24	16.950	17.150	16.950	17.150	15.641	3,000
2021-11-17	16.350	16.350	16.350	16.350	14.911	1,027
2021-11-15	16.850	16.850	16.850	16.850	15.367	3,001
2021-11-12	16.850	16.850	16.850	16.850	15.367	2,002
2021-11-11	16.850	17.100	16.550	16.850	15.367	31,000
2021-11-09	16.450	16.450	16.450	16.450	15.002	1,005
2021-11-08	16.450	16.450	16.450	16.450	15.002	1,022
2021-11-03	16.300	16.300	16.300	16.300	14.865	6,001
2021-11-02	16.850	16.850	16.750	16.750	15.276	2,000
2021-10-28	16.850	16.850	16.850	16.850	15.367	2,001

← NewerPage 19 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.