China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	20.950	20.950	20.450	20.450	20.450	6,101
2025-10-20	21.000	22.050	20.900	21.550	21.550	16,000
2025-10-17	20.900	21.000	20.400	21.000	21.000	47,000
2025-10-16	20.800	20.800	20.300	20.450	20.450	69,000
2025-10-15	20.600	20.900	20.350	20.700	20.700	7,140
2025-10-14	20.650	20.650	20.550	20.600	20.600	5,000
2025-10-13	20.350	20.350	20.050	20.050	20.050	4,117
2025-10-09	20.450	20.450	20.450	20.450	20.450	1,000
2025-10-08	20.300	20.350	20.300	20.300	20.300	4,000
2025-10-07	20.800	20.800	20.800	20.800	20.800	1,001
2025-10-03	20.350	20.350	20.150	20.200	20.200	11,300
2025-10-02	23.200	23.200	20.400	20.500	20.500	63,003
2025-10-01	20.200	22.550	20.050	22.550	22.550	84,643
2025-09-30	20.600	20.600	20.600	20.600	20.600	0
2025-09-29	20.600	20.600	20.600	20.600	20.600	0
2025-09-26	20.600	20.600	20.600	20.600	20.600	1,050
2025-09-25	20.500	20.950	20.050	20.650	20.650	21,000
2025-09-24	19.900	20.450	19.900	20.450	20.450	58,000
2025-09-23	19.050	20.500	19.050	20.500	20.500	62,105
2025-09-22	19.100	19.100	19.100	19.100	19.100	0
2025-09-19	19.100	19.150	19.100	19.100	19.100	4,000
2025-09-18	19.400	19.400	19.400	19.400	19.400	0
2025-09-17	19.400	19.400	19.400	19.400	19.400	2,000
2025-09-16	19.350	19.350	19.350	19.350	19.350	0
2025-09-15	19.350	19.350	19.350	19.350	19.350	1,000
2025-09-12	19.250	19.400	19.200	19.400	19.400	5,000
2025-09-11	19.300	19.500	19.250	19.500	19.500	4,000
2025-09-10	19.450	19.450	19.400	19.400	19.400	8,000
2025-09-09	19.800	19.800	19.250	19.400	19.400	13,000
2025-09-08	19.750	19.750	19.750	19.750	19.750	0
2025-09-05	19.750	19.750	19.750	19.750	19.750	0
2025-09-04	19.750	19.750	19.750	19.750	19.750	0
2025-09-03	19.750	19.750	19.750	19.750	19.750	1,000
2025-09-02	19.850	19.850	19.850	19.850	19.850	0
2025-09-01	19.850	19.850	19.850	19.850	19.850	0
2025-08-29	19.650	19.900	19.650	19.850	19.850	4,000
2025-08-28	19.950	19.950	19.700	19.700	19.700	9,003
2025-08-27	19.950	20.050	19.850	19.850	19.850	4,000
2025-08-26	19.650	20.000	19.650	20.000	20.000	2,000
2025-08-25	19.450	19.950	19.450	19.950	19.950	25,000
2025-08-22	19.350	19.700	19.350	19.400	19.400	9,115
2025-08-21	19.350	19.350	19.350	19.350	19.350	6,000
2025-08-20	19.650	19.650	19.300	19.400	19.400	17,000
2025-08-19	19.650	19.800	19.650	19.650	19.650	5,001
2025-08-18	19.750	19.800	19.650	19.650	19.650	13,101
2025-08-15	20.050	20.050	19.950	19.950	19.950	4,000
2025-08-14	19.700	21.550	19.700	20.300	20.300	33,000
2025-08-13	19.650	19.650	19.650	19.650	19.650	4,000
2025-08-12	20.100	20.100	19.550	19.650	19.650	5,001
2025-08-11	19.500	19.700	19.500	19.700	19.700	6,000
2025-08-08	20.500	20.500	19.850	19.900	19.900	29,000
2025-08-07	19.850	20.600	19.550	20.600	20.600	32,182
2025-08-06	20.050	20.300	19.800	19.900	19.900	28,000
2025-08-05	20.250	20.250	19.700	20.100	20.100	17,000
2025-08-04	19.550	19.600	19.550	19.600	19.600	4,041
2025-08-01	20.000	20.000	20.000	20.000	20.000	3,181
2025-07-31	20.550	20.550	20.000	20.000	20.000	2,000
2025-07-30	20.100	20.450	20.100	20.400	20.400	19,000
2025-07-29	19.500	20.250	19.500	20.250	20.250	12,452
2025-07-28	19.150	19.850	19.150	19.850	19.850	2,001

← NewerPage 5 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.