China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.050	19.250	18.450	19.000	19.000	198,000
2024-10-28	19.250	19.400	18.000	18.000	18.000	53,000
2024-10-25	18.800	20.900	18.800	20.900	20.900	30,000
2024-10-24	18.850	19.000	18.650	18.650	18.650	23,000
2024-10-23	18.900	19.050	18.850	18.900	18.900	23,000
2024-10-22	18.900	19.250	18.850	18.900	18.900	22,000
2024-10-21	19.400	19.400	18.850	18.850	18.850	22,000
2024-10-18	19.050	19.250	19.000	19.250	19.250	8,000
2024-10-17	18.700	19.100	18.700	19.100	19.100	32,000
2024-10-16	18.900	19.150	18.800	18.800	18.800	16,000
2024-10-15	18.850	18.850	18.850	18.850	18.850	11,000
2024-10-14	19.200	19.200	18.800	18.800	18.800	10,000
2024-10-11	18.800	18.800	17.350	17.350	17.350	10,000
2024-10-09	18.850	18.850	17.050	17.050	17.050	8,000
2024-10-08	19.250	19.250	18.900	18.900	18.900	8,000
2024-10-07	18.950	19.050	18.850	18.950	18.950	12,000
2024-10-04	18.750	19.850	18.750	19.050	19.050	56,000
2024-10-03	19.050	19.050	19.050	19.050	19.050	0
2024-10-02	19.050	19.050	19.050	19.050	19.050	0
2024-10-01	18.900	19.050	18.900	19.050	19.050	2,000
2024-09-30	19.200	19.450	18.850	19.150	19.150	18,000
2024-09-27	19.400	19.400	18.200	18.200	18.200	2,000
2024-09-26	19.450	20.950	18.600	20.950	20.950	8,000
2024-09-25	18.500	20.600	18.450	20.600	20.600	16,000
2024-09-24	18.250	20.250	18.250	20.250	20.250	4,000
2024-09-23	18.400	18.650	18.400	18.450	18.450	14,000
2024-09-20	18.300	18.650	17.800	17.800	17.800	7,000
2024-09-19	18.550	18.550	17.800	17.800	17.800	20,000
2024-09-18	18.250	18.500	18.250	18.500	18.500	2,000
2024-09-16	18.550	18.550	18.300	18.350	18.350	22,000
2024-09-13	18.250	18.250	18.000	18.000	18.000	1,000
2024-09-12	18.400	18.550	18.400	18.400	18.400	16,000
2024-09-11	18.100	18.750	18.100	18.600	18.600	4,000
2024-09-10	18.950	18.950	18.200	18.200	18.200	54,000
2024-09-09	18.450	18.850	18.450	18.550	18.550	2,000
2024-09-06	19.200	19.200	18.050	18.050	18.050	3,000
2024-09-05	19.550	19.550	19.250	19.250	19.250	2,000
2024-09-04	19.250	19.250	19.200	19.200	19.200	1,000
2024-09-03	19.200	19.700	19.200	19.700	19.700	2,000
2024-09-02	20.000	20.000	19.400	19.450	19.450	46,000
2024-08-30	19.700	19.850	19.700	19.750	19.750	5,000
2024-08-29	19.050	19.050	19.000	19.000	19.000	1,000
2024-08-28	19.700	19.700	19.400	19.550	19.550	10,000
2024-08-27	19.150	21.350	19.150	21.350	21.350	46,000
2024-08-26	19.750	21.050	19.200	21.050	21.050	3,000
2024-08-23	19.200	19.250	19.150	19.150	19.150	6,000
2024-08-22	19.200	19.800	19.200	19.800	19.800	2,000
2024-08-21	19.200	19.300	18.900	18.900	18.900	2,000
2024-08-20	18.950	20.050	18.950	19.800	19.800	9,000
2024-08-19	19.350	19.350	18.800	18.800	18.800	1,000
2024-08-16	20.100	20.100	19.350	19.400	19.400	25,000
2024-08-15	19.600	20.800	19.600	20.800	20.800	2,000
2024-08-14	20.200	20.200	18.800	18.800	18.800	23,000
2024-08-13	18.550	20.750	18.550	20.750	20.750	4,000
2024-08-12	19.600	19.600	18.800	18.850	18.850	19,000
2024-08-09	19.100	19.100	19.100	19.100	19.100	1,000
2024-08-08	19.750	19.750	19.750	19.750	19.750	0
2024-08-07	18.250	19.800	18.250	19.750	19.750	6,000
2024-08-06	18.750	19.000	18.700	18.700	18.700	15,000
2024-08-05	19.050	19.400	18.850	19.050	19.050	10,000

← NewerPage 9 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.