China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.800	19.850	19.450	19.450	19.450	6,000
2025-07-24	19.200	19.200	19.200	19.200	19.200	3,409
2025-07-23	19.600	19.850	19.600	19.850	19.850	6,060
2025-07-22	19.650	19.650	19.050	19.150	19.150	16,000
2025-07-21	19.250	19.900	19.250	19.900	19.900	4,000
2025-07-18	19.600	19.600	19.600	19.600	19.600	0
2025-07-17	19.600	19.600	19.600	19.600	19.600	0
2025-07-16	19.700	19.700	19.600	19.600	19.600	6,000
2025-07-15	19.750	19.750	19.750	19.750	19.750	1,132
2025-07-14	20.000	20.450	19.750	19.750	19.750	16,001
2025-07-11	20.000	20.250	19.650	19.750	19.750	18,361
2025-07-10	20.100	20.100	20.050	20.050	20.050	3,000
2025-07-09	20.150	20.150	20.150	20.150	20.150	0
2025-07-08	20.950	20.950	19.550	20.150	20.150	61,000
2025-07-07	20.300	22.000	20.000	22.000	21.150	36,613
2025-07-04	19.950	20.000	19.950	20.000	19.227	3,000
2025-07-03	19.950	19.950	19.950	19.950	19.179	1,002
2025-07-02	19.700	19.700	19.700	19.700	18.939	0
2025-07-01	19.700	19.700	19.700	19.700	19.700	2,000
2025-06-30	19.700	19.700	19.700	19.700	19.700	0
2025-06-27	19.650	19.700	19.650	19.700	19.700	2,000
2025-06-26	20.300	20.300	19.700	19.700	19.700	2,000
2025-06-25	19.700	19.700	19.700	19.700	19.700	1,000
2025-06-24	20.150	20.150	19.750	19.900	19.900	6,090
2025-06-23	19.650	19.650	19.650	19.650	19.650	1,000
2025-06-20	19.750	19.750	19.750	19.750	19.750	2,000
2025-06-19	19.800	19.800	19.800	19.800	19.800	1,001
2025-06-18	19.900	20.050	19.900	20.050	20.050	3,000
2025-06-17	20.150	20.350	20.150	20.350	20.350	4,000
2025-06-16	20.200	20.200	19.800	19.800	19.800	5,000
2025-06-13	19.800	20.350	19.700	19.950	19.950	19,000
2025-06-12	20.100	20.100	19.750	19.750	19.750	2,000
2025-06-11	19.850	20.250	19.850	20.000	20.000	13,000
2025-06-10	20.050	20.250	19.750	20.250	20.250	52,000
2025-06-09	20.200	20.200	19.750	19.750	19.750	2,000
2025-06-06	20.450	20.450	19.800	19.800	19.800	22,000
2025-06-05	19.850	20.050	19.800	20.050	20.050	40,001
2025-06-04	20.500	20.600	19.650	20.050	20.050	30,000
2025-06-03	20.750	21.100	20.000	21.100	21.100	84,060
2025-06-02	19.450	20.200	19.450	20.200	20.200	14,000
2025-05-29	19.650	19.650	19.650	19.650	19.650	1,001
2025-05-28	19.400	19.400	19.400	19.400	19.400	1,071
2025-05-27	20.450	20.450	19.700	19.700	19.700	4,000
2025-05-26	19.800	19.850	19.500	19.850	19.850	11,000
2025-05-23	19.650	19.650	19.300	19.300	19.300	14,518
2025-05-22	19.850	20.100	19.600	19.750	19.750	28,001
2025-05-21	20.300	20.300	19.850	20.050	20.050	13,000
2025-05-20	19.650	20.400	19.650	20.300	20.300	30,259
2025-05-19	19.650	19.900	19.650	19.800	19.800	35,000
2025-05-16	19.650	20.150	19.600	20.000	20.000	69,000
2025-05-15	19.700	19.900	19.650	19.900	19.900	6,000
2025-05-14	20.200	20.200	19.600	19.850	19.850	22,000
2025-05-13	20.100	20.100	19.600	19.600	19.600	8,273
2025-05-12	20.250	20.250	19.850	19.850	19.850	2,001
2025-05-09	19.800	20.200	19.800	19.850	19.850	9,000
2025-05-08	19.850	20.250	19.650	20.100	20.100	31,001
2025-05-07	19.450	19.650	19.300	19.650	19.650	5,000
2025-05-06	19.400	19.750	19.400	19.550	19.550	9,099
2025-05-05	19.250	19.850	19.250	19.850	19.850	4,000
2025-05-02	19.300	19.450	19.300	19.450	19.450	4,000

← NewerPage 6 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.