China Times Publishing Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.400	18.750	18.400	18.750	18.750	6,001
2026-10-15	18.450	18.450	18.450	18.450	18.450	0
2026-10-14	18.450	18.450	18.450	18.450	18.450	0
2026-10-13	18.450	18.450	18.450	18.450	18.450	0
2026-10-12	18.450	18.450	18.450	18.450	18.450	0
2026-10-08	18.450	18.450	18.450	18.450	18.450	1,000
2026-10-07	18.000	18.000	18.000	18.000	18.000	0
2026-10-06	18.000	18.000	18.000	18.000	18.000	0
2026-10-05	18.100	18.100	18.000	18.000	18.000	2,000
2026-10-02	18.000	18.000	18.000	18.000	18.000	0
2026-10-01	18.000	18.000	18.000	18.000	18.000	0
2026-09-30	18.000	18.000	18.000	18.000	18.000	1,000
2026-09-29	18.450	18.450	18.200	18.450	18.450	11,000
2026-09-24	18.650	18.650	18.650	18.650	18.650	0
2026-09-23	18.650	18.650	18.650	18.650	18.650	0
2026-09-22	18.650	18.650	18.650	18.650	18.650	7,000
2026-09-21	18.700	18.700	18.350	18.700	18.700	11,000
2026-09-18	18.500	18.500	18.500	18.500	18.500	0
2026-09-17	18.500	18.500	18.500	18.500	18.500	0
2026-09-16	18.500	18.500	18.500	18.500	18.500	0
2026-09-15	18.500	18.500	18.050	18.500	18.500	55,000
2026-09-14	18.200	18.200	18.200	18.200	18.200	0
2026-09-11	18.100	18.400	18.100	18.200	18.200	39,000
2026-09-10	18.650	18.650	18.650	18.650	18.650	1,000
2026-09-09	18.050	18.050	18.050	18.050	18.050	1,000
2026-09-08	18.400	18.400	18.150	18.150	18.150	2,001
2026-09-07	18.750	18.750	18.750	18.750	18.750	0
2026-09-04	18.750	18.750	18.750	18.750	18.750	0
2026-09-03	18.750	18.750	18.750	18.750	18.750	0
2026-09-02	18.750	18.750	18.750	18.750	18.750	0
2026-09-01	18.800	18.800	18.750	18.750	18.750	8,000
2026-08-31	18.850	19.450	18.850	19.450	19.450	13,006
2026-08-28	18.600	18.600	18.600	18.600	18.600	0
2026-08-27	18.600	18.600	18.600	18.600	18.600	0
2026-08-26	18.650	18.750	18.500	18.600	18.600	4,000
2026-08-25	18.250	18.250	18.250	18.250	18.250	2,000
2026-08-24	18.600	18.600	18.600	18.600	18.600	0
2026-08-21	18.400	18.600	18.250	18.600	18.600	3,000
2026-08-20	18.650	18.650	18.650	18.650	18.650	0
2026-08-19	18.650	18.650	18.650	18.650	18.650	10,000
2026-08-18	18.850	18.850	18.850	18.850	18.850	76,000
2026-08-17	18.700	18.700	18.700	18.700	18.700	0
2026-08-14	19.100	19.100	18.700	18.700	18.700	55,000
2026-08-13	18.500	18.850	18.500	18.850	18.850	9,006
2026-08-12	18.800	18.800	18.800	18.800	18.800	1,000
2026-08-11	19.000	19.000	19.000	19.000	19.000	0
2026-08-10	18.850	19.000	18.850	19.000	19.000	7,000
2026-08-07	18.800	18.800	18.800	18.800	18.800	1,000
2026-08-06	18.700	18.700	18.700	18.700	18.700	0
2026-08-05	19.450	19.450	18.700	18.700	18.700	33,050
2026-08-04	19.150	19.150	19.150	19.150	19.150	0
2026-08-03	19.250	19.250	19.150	19.150	19.150	4,005
2026-07-31	19.300	19.300	18.600	18.600	18.600	28,151
2026-07-30	19.150	19.150	19.150	19.150	19.150	2,000
2026-07-29	18.700	18.700	18.700	18.700	18.700	0
2026-07-28	18.950	18.950	18.700	18.700	18.700	7,001
2026-07-27	19.000	19.000	19.000	19.000	19.000	1,100
2026-07-24	19.000	19.000	19.000	19.000	19.000	0
2026-07-23	19.050	19.100	19.000	19.000	19.000	4,000
2026-07-22	19.700	19.700	19.700	19.700	19.700	12,000

Page 1 of 5 · 242 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.