China Television Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 21.700 | 22.350 | 21.600 | 22.100 | 22.100 | 138,000 |
| 2024-07-31 | 20.700 | 22.700 | 20.700 | 21.400 | 21.400 | 320,395 |
| 2024-07-30 | 22.750 | 22.750 | 21.300 | 21.800 | 21.800 | 221,887 |
| 2024-07-29 | 22.650 | 22.950 | 22.250 | 22.300 | 22.300 | 172,134 |
| 2024-07-26 | 22.750 | 23.250 | 22.300 | 22.400 | 22.400 | 143,140 |
| 2024-07-23 | 23.000 | 23.700 | 22.700 | 22.850 | 22.850 | 230,428 |
| 2024-07-22 | 23.200 | 24.050 | 22.750 | 23.050 | 23.050 | 214,200 |
| 2024-07-19 | 24.750 | 24.950 | 23.700 | 23.750 | 23.750 | 332,130 |
| 2024-07-18 | 24.450 | 24.900 | 23.600 | 24.750 | 24.750 | 680,053 |
| 2024-07-17 | 23.350 | 24.550 | 22.950 | 24.200 | 24.200 | 379,214 |
| 2024-07-16 | 23.000 | 23.500 | 23.000 | 23.000 | 23.000 | 205,000 |
| 2024-07-15 | 23.200 | 23.600 | 22.700 | 23.250 | 23.250 | 300,000 |
| 2024-07-12 | 23.300 | 23.500 | 22.500 | 22.900 | 22.900 | 302,096 |
| 2024-07-11 | 23.700 | 23.900 | 23.200 | 23.300 | 23.300 | 299,167 |
| 2024-07-10 | 24.400 | 24.800 | 23.000 | 23.450 | 23.450 | 923,149 |
| 2024-07-09 | 23.600 | 25.650 | 23.600 | 24.300 | 24.300 | 1,643,347 |
| 2024-07-08 | 25.800 | 26.000 | 23.550 | 23.600 | 23.600 | 1,126,170 |
| 2024-07-05 | 25.300 | 26.150 | 24.400 | 25.300 | 25.300 | 2,798,022 |
| 2024-07-04 | 22.350 | 23.900 | 22.300 | 23.900 | 23.900 | 978,251 |
| 2024-07-03 | 21.700 | 21.800 | 21.200 | 21.750 | 21.750 | 199,410 |
| 2024-07-02 | 21.450 | 21.750 | 21.300 | 21.450 | 21.450 | 52,708 |
| 2024-07-01 | 21.700 | 21.900 | 21.200 | 21.450 | 21.450 | 258,000 |
| 2024-06-28 | 21.350 | 21.550 | 21.000 | 21.150 | 21.150 | 103,010 |
| 2024-06-27 | 21.500 | 21.550 | 21.050 | 21.050 | 21.050 | 186,000 |
| 2024-06-26 | 22.250 | 22.250 | 21.450 | 21.700 | 21.700 | 138,115 |
| 2024-06-25 | 21.850 | 22.250 | 21.200 | 21.750 | 21.750 | 102,000 |
| 2024-06-24 | 22.200 | 22.200 | 21.550 | 21.650 | 21.650 | 107,180 |
| 2024-06-21 | 21.900 | 22.700 | 21.850 | 21.900 | 21.900 | 150,000 |
| 2024-06-20 | 22.550 | 22.550 | 21.750 | 21.850 | 21.850 | 82,625 |
| 2024-06-19 | 21.950 | 22.000 | 21.800 | 22.000 | 22.000 | 80,214 |
| 2024-06-18 | 22.000 | 22.250 | 21.700 | 21.950 | 21.950 | 87,050 |
| 2024-06-17 | 22.550 | 22.600 | 22.000 | 22.000 | 22.000 | 185,916 |
| 2024-06-14 | 22.150 | 22.750 | 22.000 | 22.350 | 22.350 | 166,858 |
| 2024-06-13 | 22.950 | 22.950 | 22.000 | 22.000 | 22.000 | 113,223 |
| 2024-06-12 | 22.350 | 23.150 | 22.350 | 22.450 | 22.450 | 75,248 |
| 2024-06-11 | 23.650 | 23.650 | 22.400 | 22.700 | 22.700 | 238,223 |
| 2024-06-07 | 21.150 | 23.250 | 21.150 | 22.650 | 22.650 | 694,018 |
| 2024-06-06 | 21.500 | 21.900 | 21.050 | 21.150 | 21.150 | 139,004 |
| 2024-06-05 | 22.250 | 22.250 | 21.200 | 21.500 | 21.500 | 387,000 |
| 2024-06-04 | 23.000 | 23.100 | 22.200 | 22.200 | 22.200 | 98,575 |
| 2024-06-03 | 23.900 | 23.900 | 22.400 | 22.650 | 22.650 | 381,499 |
| 2024-05-31 | 22.900 | 24.500 | 22.900 | 23.100 | 23.100 | 594,202 |
| 2024-05-30 | 21.600 | 23.900 | 21.600 | 22.750 | 22.750 | 825,606 |
| 2024-05-29 | 21.950 | 22.400 | 21.700 | 21.850 | 21.850 | 285,400 |
| 2024-05-28 | 21.500 | 22.000 | 20.700 | 21.850 | 21.850 | 391,100 |
| 2024-05-27 | 21.900 | 21.900 | 21.000 | 21.200 | 21.200 | 487,063 |
| 2024-05-24 | 22.100 | 22.750 | 22.000 | 22.000 | 22.000 | 599,045 |
| 2024-05-23 | 23.550 | 25.050 | 22.800 | 22.900 | 22.900 | 2,844,429 |
| 2024-05-22 | 22.600 | 22.900 | 22.400 | 22.800 | 22.800 | 261,554 |
| 2024-05-21 | 22.500 | 22.900 | 21.600 | 22.800 | 22.800 | 727,379 |
| 2024-05-20 | 22.000 | 23.150 | 21.150 | 22.700 | 22.700 | 1,610,652 |
| 2024-05-17 | 22.800 | 22.800 | 21.000 | 22.800 | 22.800 | 3,455,216 |
| 2024-05-16 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 751,017 |
| 2024-05-15 | 17.350 | 18.900 | 17.250 | 18.900 | 18.900 | 1,048,716 |
| 2024-05-14 | 17.200 | 17.500 | 17.100 | 17.200 | 17.200 | 111,030 |
| 2024-05-13 | 17.300 | 17.400 | 17.150 | 17.150 | 17.150 | 136,402 |
| 2024-05-10 | 17.200 | 17.300 | 17.100 | 17.150 | 17.150 | 75,000 |
| 2024-05-09 | 17.150 | 17.200 | 17.100 | 17.100 | 17.100 | 107,142 |
| 2024-05-08 | 17.100 | 17.150 | 16.950 | 17.050 | 17.050 | 78,181 |
| 2024-05-07 | 17.000 | 17.150 | 16.950 | 17.100 | 17.100 | 83,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.