China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.300	19.300	19.300	19.300	19.300	0
2026-07-17	19.300	19.300	19.300	19.300	19.300	1,000
2026-07-16	18.750	18.750	18.650	18.650	18.650	2,000
2026-07-15	18.750	18.750	18.750	18.750	18.750	0
2026-07-14	19.000	19.000	18.700	18.750	18.750	13,000
2026-07-13	19.250	19.250	19.250	19.250	19.250	11,000
2026-07-10	19.250	19.250	19.250	19.250	19.250	0
2026-07-09	19.250	19.250	19.250	19.250	19.250	3,000
2026-07-08	19.250	19.250	19.250	19.250	19.250	1,000
2026-07-07	18.850	18.850	18.600	18.800	18.800	8,000
2026-07-06	19.900	20.000	19.900	20.000	19.100	16,000
2026-07-03	19.650	19.900	19.600	19.900	19.005	13,050
2026-07-02	20.000	20.000	20.000	20.000	19.100	0
2026-07-01	20.000	20.000	20.000	20.000	19.100	1,050
2026-06-30	20.100	20.100	20.100	20.100	19.196	1,000
2026-06-29	19.700	19.700	19.600	19.700	18.814	17,000
2026-06-26	19.700	19.700	19.700	19.700	19.700	4,100
2026-06-25	19.950	19.950	19.800	19.800	19.800	14,000
2026-06-24	19.800	19.800	19.800	19.800	19.800	0
2026-06-23	19.800	19.800	19.800	19.800	19.800	2,100
2026-06-22	19.800	19.800	19.800	19.800	19.800	0
2026-06-18	19.450	19.800	19.450	19.800	19.800	6,206
2026-06-17	19.050	19.350	19.050	19.350	19.350	11,006
2026-06-16	19.050	19.050	19.050	19.050	19.050	0
2026-06-15	19.350	19.350	18.700	19.050	19.050	29,000
2026-06-12	18.500	19.350	18.400	19.350	19.350	9,050
2026-06-11	19.050	19.050	19.050	19.050	19.050	0
2026-06-10	19.050	19.050	19.050	19.050	19.050	0
2026-06-09	19.050	19.050	19.050	19.050	19.050	0
2026-06-08	18.850	19.050	18.750	19.050	19.050	5,001
2026-06-05	19.050	19.050	19.050	19.050	19.050	0
2026-06-04	19.000	19.050	19.000	19.050	19.050	9,001
2026-06-03	18.900	19.100	18.900	19.100	19.100	13,000
2026-06-02	18.900	18.900	18.900	18.900	18.900	9,000
2026-06-01	19.100	19.300	18.900	18.900	18.900	19,000
2026-05-29	19.300	19.550	19.000	19.550	19.550	24,000
2026-05-28	19.950	19.950	19.950	19.950	19.950	1,000
2026-05-27	20.100	20.100	20.100	20.100	20.100	0
2026-05-26	20.100	20.100	20.100	20.100	20.100	0
2026-05-25	20.100	20.100	20.100	20.100	20.100	3,100
2026-05-22	19.500	19.850	19.500	19.850	19.850	13,000
2026-05-21	19.600	19.600	19.600	19.600	19.600	3,000
2026-05-20	19.000	19.000	19.000	19.000	19.000	1,029
2026-05-19	19.300	19.300	19.300	19.300	19.300	0
2026-05-18	19.300	19.300	19.300	19.300	19.300	0
2026-05-15	19.300	19.300	19.300	19.300	19.300	10,000
2026-05-14	19.400	19.400	19.400	19.400	19.400	0
2026-05-13	19.400	19.400	19.400	19.400	19.400	0
2026-05-12	19.200	19.400	19.200	19.400	19.400	4,006
2026-05-11	19.100	19.100	19.100	19.100	19.100	0
2026-05-08	19.100	19.100	19.100	19.100	19.100	4,100
2026-05-07	19.550	19.550	19.550	19.550	19.550	0
2026-05-06	19.550	19.550	19.550	19.550	19.550	0
2026-05-05	19.550	19.550	19.550	19.550	19.550	0
2026-05-04	19.550	19.550	19.550	19.550	19.550	0
2026-04-30	19.550	19.550	19.550	19.550	19.550	0
2026-04-29	19.550	19.550	19.550	19.550	19.550	0
2026-04-28	19.250	19.550	19.250	19.550	19.550	3,106
2026-04-27	19.200	19.200	19.200	19.200	19.200	1,053
2026-04-24	19.600	19.600	19.600	19.600	19.600	1,000

← NewerPage 2 of 3 · 124 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.