China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	19.350	19.450	19.350	19.450	19.450	2,000
2025-04-29	19.250	19.500	19.250	19.500	19.500	4,000
2025-04-28	19.200	19.400	19.200	19.350	19.350	11,000
2025-04-25	19.500	19.500	19.100	19.200	19.200	23,080
2025-04-24	19.600	19.850	19.600	19.600	19.600	7,000
2025-04-23	19.600	20.050	19.600	19.850	19.850	4,000
2025-04-22	19.550	20.000	19.400	19.950	19.950	73,000
2025-04-21	19.450	20.000	19.400	20.000	20.000	11,001
2025-04-18	20.100	20.100	19.850	19.850	19.850	5,001
2025-04-17	20.100	20.100	19.450	19.950	19.950	5,001
2025-04-16	19.900	19.950	19.650	19.650	19.650	10,001
2025-04-15	19.400	20.250	19.400	20.250	20.250	15,000
2025-04-14	19.250	20.000	19.200	20.000	20.000	10,630
2025-04-11	17.950	19.900	17.950	19.900	19.900	9,001
2025-04-10	20.000	20.000	19.350	19.350	19.350	3,000
2025-04-09	19.650	19.650	18.000	18.350	18.350	18,009
2025-04-08	18.850	19.800	18.850	19.500	19.500	25,000
2025-04-07	17.500	19.150	17.500	19.150	19.150	20,200
2025-04-02	19.600	20.000	19.400	19.400	19.400	11,101
2025-04-01	19.800	19.800	19.350	19.600	19.600	3,071
2025-03-31	20.000	20.000	19.800	19.800	19.800	3,000
2025-03-28	19.700	20.000	19.700	20.000	20.000	4,000
2025-03-27	19.900	19.900	19.300	19.700	19.700	4,000
2025-03-26	19.600	19.600	19.600	19.600	19.600	2,000
2025-03-25	19.750	19.750	19.550	19.600	19.600	4,000
2025-03-24	19.750	19.750	19.750	19.750	19.750	1,000
2025-03-21	19.650	20.200	19.650	19.750	19.750	13,001
2025-03-20	20.150	20.150	19.650	19.650	19.650	8,173
2025-03-19	20.200	20.200	20.200	20.200	20.200	2,008
2025-03-18	19.650	20.050	19.500	19.500	19.500	28,000
2025-03-17	20.300	20.300	19.650	19.650	19.650	6,000
2025-03-14	19.250	20.250	19.100	20.250	20.250	17,060
2025-03-13	19.700	19.700	19.200	19.200	19.200	4,000
2025-03-12	19.600	19.650	19.500	19.650	19.650	3,000
2025-03-11	19.500	19.850	19.100	19.500	19.500	25,101
2025-03-10	20.100	20.100	19.850	19.850	19.850	3,120
2025-03-07	19.600	20.200	19.600	20.200	20.200	13,000
2025-03-06	19.600	19.850	19.600	19.850	19.850	5,001
2025-03-05	19.600	19.600	19.400	19.400	19.400	7,000
2025-03-04	20.200	20.200	19.600	19.650	19.650	4,000
2025-03-03	20.250	20.300	19.600	19.850	19.850	6,000
2025-02-27	19.900	19.900	19.750	19.900	19.900	6,000
2025-02-26	20.500	20.550	19.900	19.900	19.900	33,042
2025-02-25	20.500	21.200	20.000	20.550	20.550	43,000
2025-02-24	20.100	20.150	19.500	20.150	20.150	6,000
2025-02-21	19.800	19.850	19.500	19.550	19.550	7,000
2025-02-20	20.650	20.700	19.750	19.800	19.800	22,000
2025-02-19	20.050	21.350	19.750	20.650	20.650	131,000
2025-02-18	19.400	20.050	19.300	20.050	20.050	11,000
2025-02-17	20.050	20.050	19.550	19.550	19.550	3,001
2025-02-14	19.350	19.600	19.350	19.600	19.600	2,000
2025-02-13	20.400	20.400	19.650	19.650	19.650	16,210
2025-02-12	19.900	20.300	19.750	20.300	20.300	13,050
2025-02-11	19.550	19.950	19.450	19.950	19.950	17,000
2025-02-10	19.150	19.150	19.150	19.150	19.150	4,073
2025-02-07	20.200	20.200	19.500	19.500	19.500	12,100
2025-02-06	20.100	20.100	19.300	19.950	19.950	10,000
2025-02-05	19.100	19.550	19.100	19.550	19.550	10,000
2025-02-04	20.100	20.100	19.300	19.300	19.300	18,102
2025-02-03	19.400	19.950	19.100	19.950	19.950	20,050

← NewerPage 7 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.