China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.150	19.250	19.150	19.200	19.200	19,000
2025-01-21	19.050	19.400	19.050	19.350	19.350	8,000
2025-01-20	19.450	19.450	19.200	19.200	19.200	8,000
2025-01-17	19.600	20.150	19.300	19.300	19.300	33,000
2025-01-16	19.400	20.050	19.400	20.050	20.050	14,000
2025-01-15	19.450	19.950	19.350	19.400	19.400	53,000
2025-01-14	19.450	19.900	19.450	19.700	19.700	12,000
2025-01-13	19.650	19.650	19.500	19.550	19.550	18,000
2025-01-10	19.500	20.050	19.500	20.050	20.050	18,000
2025-01-09	20.400	20.400	19.450	19.700	19.700	58,000
2025-01-08	19.200	20.050	19.200	20.050	20.050	21,000
2025-01-07	19.550	19.550	19.250	19.250	19.250	2,000
2025-01-06	19.950	19.950	19.550	19.700	19.700	54,000
2025-01-03	18.650	20.100	18.650	19.750	19.750	54,000
2025-01-02	19.200	19.200	19.200	19.200	19.200	2,000
2024-12-31	19.600	19.750	19.200	19.250	19.250	28,000
2024-12-30	19.050	19.450	19.050	19.450	19.450	20,000
2024-12-27	18.850	19.400	18.850	19.250	19.250	23,000
2024-12-26	18.950	19.200	18.900	18.900	18.900	10,000
2024-12-25	19.600	19.600	19.050	19.050	19.050	42,000
2024-12-24	19.400	19.900	19.300	19.900	19.900	9,000
2024-12-23	19.950	19.950	19.300	19.350	19.350	5,000
2024-12-20	18.650	19.800	18.650	19.800	19.800	37,000
2024-12-19	18.650	18.850	18.650	18.850	18.850	7,000
2024-12-18	19.750	19.750	19.000	19.100	19.100	11,000
2024-12-17	19.050	19.750	19.050	19.250	19.250	7,000
2024-12-16	19.950	20.200	19.150	19.150	19.150	21,000
2024-12-13	19.600	20.200	19.600	19.900	19.900	12,000
2024-12-12	19.100	19.900	19.100	19.600	19.600	44,000
2024-12-11	18.500	19.300	18.450	19.050	19.050	28,000
2024-12-10	19.150	19.150	18.500	18.500	18.500	3,000
2024-12-09	19.050	20.300	19.050	20.300	20.300	1,000
2024-12-06	18.500	18.500	18.500	18.500	18.500	1,000
2024-12-05	18.500	18.550	17.600	17.600	17.600	3,000
2024-12-04	18.550	18.550	18.450	18.450	18.450	1,000
2024-12-03	18.900	19.000	18.650	18.650	18.650	4,000
2024-12-02	18.300	18.300	18.000	18.000	18.000	1,000
2024-11-29	18.000	18.000	18.000	18.000	18.000	0
2024-11-28	18.800	18.800	18.000	18.000	18.000	4,000
2024-11-27	18.750	18.750	18.550	18.550	18.550	3,000
2024-11-26	18.600	18.600	18.550	18.550	18.550	2,000
2024-11-25	18.500	19.150	18.000	18.000	18.000	11,000
2024-11-22	18.900	18.900	18.000	18.000	18.000	40,000
2024-11-21	18.550	18.900	18.400	18.400	18.400	30,000
2024-11-20	19.000	19.000	18.550	18.550	18.550	4,303
2024-11-19	19.000	19.000	18.500	18.500	18.500	4,000
2024-11-18	18.150	19.350	18.150	18.550	18.550	26,000
2024-11-15	18.550	18.600	18.550	18.600	18.600	5,000
2024-11-14	18.950	18.950	17.600	17.600	17.600	16,000
2024-11-13	19.000	19.200	16.950	16.950	16.950	47,000
2024-11-12	19.150	19.150	17.800	17.800	17.800	3,000
2024-11-11	19.350	19.350	18.850	18.900	18.900	21,000
2024-11-08	18.800	19.150	18.750	19.150	19.150	45,000
2024-11-07	18.750	19.200	18.750	18.950	18.950	12,000
2024-11-06	19.150	19.150	18.850	18.900	18.900	11,000
2024-11-05	18.850	19.200	18.850	18.950	18.950	14,000
2024-11-04	19.300	19.300	18.000	18.000	18.000	37,000
2024-11-01	19.350	19.350	18.800	18.800	18.800	49,000
2024-10-31	19.000	19.000	19.000	19.000	19.000	0
2024-10-30	19.050	19.300	18.900	19.000	19.000	49,000

← NewerPage 8 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.