China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	19.400	19.400	19.400	19.400	19.400	0
2026-01-15	19.450	19.450	19.400	19.400	19.400	2,003
2026-01-14	19.300	19.300	19.300	19.300	19.300	0
2026-01-13	19.300	19.300	19.300	19.300	19.300	0
2026-01-12	19.300	19.300	19.300	19.300	19.300	0
2026-01-09	19.300	19.300	19.300	19.300	19.300	0
2026-01-08	19.300	19.300	19.300	19.300	19.300	0
2026-01-07	19.200	19.300	19.200	19.300	19.300	5,102
2026-01-06	20.000	20.000	20.000	20.000	20.000	0
2026-01-05	20.000	20.000	20.000	20.000	20.000	0
2026-01-02	20.000	20.000	20.000	20.000	20.000	0
2025-12-31	20.000	20.000	20.000	20.000	20.000	0
2025-12-30	20.000	20.000	20.000	20.000	20.000	0
2025-12-29	19.500	20.000	19.500	20.000	20.000	2,000
2025-12-26	19.800	19.800	19.500	19.500	19.500	10,000
2025-12-24	20.500	20.500	20.500	20.500	20.500	0
2025-12-23	20.500	20.500	20.500	20.500	20.500	0
2025-12-22	20.500	20.500	20.500	20.500	20.500	0
2025-12-19	20.500	20.500	20.500	20.500	20.500	0
2025-12-18	20.500	20.500	20.500	20.500	20.500	0
2025-12-17	20.200	20.500	20.200	20.500	20.500	6,100
2025-12-16	19.600	19.600	19.600	19.600	19.600	0
2025-12-15	19.600	19.600	19.600	19.600	19.600	0
2025-12-12	19.600	19.600	19.600	19.600	19.600	1,000
2025-12-11	20.100	20.100	20.100	20.100	20.100	0
2025-12-10	19.800	20.100	19.800	20.100	20.100	2,200
2025-12-09	19.800	19.800	19.800	19.800	19.800	3,000
2025-12-08	19.900	19.900	19.700	19.700	19.700	2,000
2025-12-05	19.200	19.900	19.200	19.900	19.900	3,000
2025-12-04	20.050	20.050	20.050	20.050	20.050	0
2025-12-03	20.050	20.050	20.050	20.050	20.050	0
2025-12-02	20.050	20.050	20.050	20.050	20.050	0
2025-12-01	19.700	20.050	19.700	20.050	20.050	11,561
2025-11-28	19.900	19.900	19.900	19.900	19.900	0
2025-11-27	19.900	19.900	19.900	19.900	19.900	0
2025-11-26	19.900	19.900	19.900	19.900	19.900	1,000
2025-11-25	19.550	19.550	19.400	19.500	19.500	5,000
2025-11-24	19.900	19.900	19.400	19.400	19.400	16,262
2025-11-21	19.700	20.250	19.700	20.250	20.250	5,005
2025-11-20	19.800	19.800	19.800	19.800	19.800	0
2025-11-19	19.800	19.800	19.800	19.800	19.800	1,000
2025-11-18	20.050	20.050	19.800	19.800	19.800	10,000
2025-11-17	20.350	20.350	20.350	20.350	20.350	4,000
2025-11-14	20.350	20.400	20.150	20.400	20.400	5,000
2025-11-13	20.050	20.150	20.000	20.000	20.000	8,000
2025-11-12	20.150	20.550	20.000	20.200	20.200	59,001
2025-11-11	20.150	21.500	20.000	21.050	21.050	30,000
2025-11-10	20.450	20.450	20.450	20.450	20.450	0
2025-11-07	20.200	20.450	20.200	20.450	20.450	3,000
2025-11-06	20.200	21.500	20.200	20.500	20.500	71,000
2025-11-05	20.550	20.550	20.550	20.550	20.550	0
2025-11-04	20.550	20.550	20.550	20.550	20.550	1,060
2025-11-03	20.400	20.400	20.400	20.400	20.400	2,101
2025-10-31	20.600	20.600	20.500	20.500	20.500	6,000
2025-10-30	20.550	20.550	20.550	20.550	20.550	0
2025-10-29	20.550	20.550	20.550	20.550	20.550	1,000
2025-10-28	20.750	21.150	20.750	21.150	21.150	3,025
2025-10-27	20.750	20.750	20.500	20.500	20.500	3,899
2025-10-23	20.900	21.450	20.700	20.850	20.850	9,001
2025-10-22	20.600	22.000	20.600	21.850	21.850	27,104

← NewerPage 4 of 20 · 1,141 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.