China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.600	19.600	19.600	19.600	19.600	1,000
2026-04-23	19.950	19.950	19.950	19.950	19.950	0
2026-04-22	19.950	19.950	19.950	19.950	19.950	7,000
2026-04-21	19.300	19.300	19.300	19.300	19.300	3,000
2026-04-20	19.850	19.850	19.850	19.850	19.850	1,000
2026-04-17	19.850	19.850	19.850	19.850	19.850	1,000
2026-04-16	20.100	20.100	20.100	20.100	20.100	0
2026-04-15	20.150	20.150	20.100	20.100	20.100	2,000
2026-04-14	19.650	19.650	19.650	19.650	19.650	0
2026-04-13	19.450	19.650	19.450	19.650	19.650	2,000
2026-04-10	19.250	19.400	19.250	19.300	19.300	7,000
2026-04-09	19.700	19.700	19.700	19.700	19.700	0
2026-04-08	19.600	19.700	19.600	19.700	19.700	5,000
2026-04-07	20.050	20.400	20.050	20.250	20.250	120,300
2026-04-02	20.150	20.150	20.150	20.150	20.150	1,200
2026-04-01	19.950	19.950	19.950	19.950	19.950	3,000
2026-03-31	19.550	19.550	19.550	19.550	19.550	0
2026-03-30	19.550	19.550	19.550	19.550	19.550	2,005
2026-03-27	20.050	20.050	20.050	20.050	20.050	2,000
2026-03-26	19.800	19.800	19.800	19.800	19.800	2,000
2026-03-25	20.250	20.250	19.750	20.250	20.250	20,000
2026-03-24	18.650	20.200	18.650	20.200	20.200	5,000
2026-03-23	19.350	19.800	19.250	19.250	19.250	6,215
2026-03-20	20.000	20.000	20.000	20.000	20.000	0
2026-03-19	20.000	20.000	20.000	20.000	20.000	0
2026-03-18	20.000	20.000	20.000	20.000	20.000	0
2026-03-17	20.000	20.000	20.000	20.000	20.000	0
2026-03-16	20.000	20.000	20.000	20.000	20.000	1,000
2026-03-13	20.300	20.300	20.300	20.300	20.300	2,000
2026-03-12	19.500	20.050	19.400	20.050	20.050	30,000
2026-03-11	19.900	19.900	19.900	19.900	19.900	2,223
2026-03-10	19.250	19.650	19.150	19.300	19.300	14,000
2026-03-09	18.100	19.000	18.100	18.700	18.700	14,000
2026-03-06	19.550	19.550	19.550	19.550	19.550	0
2026-03-05	19.550	19.550	19.550	19.550	19.550	0
2026-03-04	19.150	19.550	19.150	19.550	19.550	2,000
2026-03-03	19.300	19.300	19.150	19.150	19.150	3,000
2026-03-02	19.750	19.950	19.750	19.950	19.950	5,000
2026-02-26	19.100	19.100	19.100	19.100	19.100	0
2026-02-25	19.300	19.300	19.100	19.100	19.100	7,000
2026-02-24	19.900	19.900	19.900	19.900	19.900	0
2026-02-23	19.900	19.900	19.900	19.900	19.900	0
2026-02-11	19.900	19.900	19.900	19.900	19.900	0
2026-02-10	19.900	19.900	19.900	19.900	19.900	0
2026-02-09	19.900	19.900	19.900	19.900	19.900	12,000
2026-02-06	20.050	20.050	20.050	20.050	20.050	0
2026-02-05	20.050	20.050	20.050	20.050	20.050	0
2026-02-04	20.050	20.050	20.050	20.050	20.050	0
2026-02-03	20.050	20.050	20.050	20.050	20.050	0
2026-02-02	20.050	20.050	20.050	20.050	20.050	0
2026-01-30	20.050	20.050	20.050	20.050	20.050	0
2026-01-29	20.050	20.050	20.050	20.050	20.050	0
2026-01-28	20.050	20.050	20.050	20.050	20.050	0
2026-01-27	19.450	20.050	19.450	20.050	20.050	7,300
2026-01-26	19.300	19.300	19.300	19.300	19.300	0
2026-01-23	19.300	19.300	19.300	19.300	19.300	0
2026-01-22	19.300	19.300	19.300	19.300	19.300	2,000
2026-01-21	20.100	20.100	20.100	20.100	20.100	0
2026-01-20	20.100	20.100	20.100	20.100	20.100	2,120
2026-01-19	19.500	19.500	19.500	19.500	19.500	1,000

← NewerPage 3 of 20 · 1,144 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.