China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.000	17.150	16.950	17.100	17.100	73,063
2024-05-03	17.250	17.250	17.000	17.050	17.050	47,000
2024-05-02	17.150	17.150	16.950	17.100	17.100	38,013
2024-04-30	17.300	17.300	17.000	17.150	17.150	62,064
2024-04-29	16.950	17.200	16.950	17.150	17.150	97,193
2024-04-26	17.300	17.300	16.900	16.950	16.950	113,021
2024-04-25	17.000	17.150	17.000	17.050	17.050	26,000
2024-04-24	17.100	17.150	16.900	17.150	17.150	43,207
2024-04-23	17.200	17.200	16.950	17.100	17.100	55,050
2024-04-22	17.200	17.200	16.900	17.000	17.000	55,000
2024-04-19	17.150	17.150	16.850	16.900	16.900	151,021
2024-04-18	17.000	17.350	17.000	17.200	17.200	79,064
2024-04-17	17.150	17.350	17.000	17.000	17.000	88,000
2024-04-16	17.350	17.350	16.950	17.150	17.150	169,028
2024-04-15	17.250	17.300	17.200	17.250	17.250	29,100
2024-04-12	17.950	17.950	17.450	17.500	17.500	98,000
2024-04-11	17.300	18.450	17.300	17.700	17.700	250,214
2024-04-10	17.150	17.200	17.050	17.200	17.200	67,399
2024-04-09	17.150	17.200	17.150	17.200	17.200	38,109
2024-04-08	17.450	17.450	17.100	17.200	17.200	41,000
2024-04-03	17.200	17.200	17.150	17.200	17.200	40,003
2024-04-02	17.150	17.300	17.150	17.200	17.200	19,050
2024-04-01	17.250	17.500	17.150	17.200	17.200	52,050
2024-03-29	17.300	17.400	17.150	17.400	17.400	51,000
2024-03-28	17.350	17.600	17.250	17.300	17.300	85,805
2024-03-27	17.550	17.550	17.200	17.300	17.300	72,368
2024-03-26	17.300	17.500	17.300	17.350	17.350	77,000
2024-03-25	17.400	17.400	17.200	17.300	17.300	59,128
2024-03-22	17.400	17.550	17.350	17.350	17.350	48,000
2024-03-21	17.650	17.950	17.000	17.400	17.400	136,101
2024-03-20	17.700	17.800	17.650	17.700	17.700	55,000
2024-03-19	18.150	18.150	17.600	17.750	17.750	64,170
2024-03-18	17.800	17.950	17.600	17.700	17.700	31,050
2024-03-15	17.750	18.000	17.750	17.800	17.800	80,000
2024-03-14	17.750	17.800	17.700	17.750	17.750	60,257
2024-03-13	18.050	18.100	17.750	17.900	17.900	69,269
2024-03-12	17.800	18.500	17.800	18.250	18.250	148,513
2024-03-11	17.600	17.900	17.600	17.650	17.650	36,020
2024-03-08	17.700	17.750	17.500	17.500	17.500	156,201
2024-03-07	17.800	17.950	17.650	17.700	17.700	147,000
2024-03-06	18.000	18.000	17.900	17.900	17.900	125,059
2024-03-05	18.100	18.100	17.950	18.050	18.050	128,007
2024-03-04	18.300	18.300	18.000	18.100	18.100	131,000
2024-03-01	18.500	18.650	18.000	18.300	18.300	89,036
2024-02-29	18.150	18.450	17.900	18.350	18.350	92,008
2024-02-27	18.300	18.350	17.900	18.150	18.150	144,091
2024-02-26	18.150	18.450	18.150	18.350	18.350	97,035
2024-02-23	18.500	18.550	18.300	18.400	18.400	164,429
2024-02-22	18.750	18.750	18.500	18.500	18.500	113,000
2024-02-21	18.650	18.700	18.550	18.650	18.650	80,200
2024-02-20	18.750	18.850	18.500	18.700	18.700	150,109
2024-02-19	18.750	18.900	18.500	18.550	18.550	112,007
2024-02-16	18.450	18.750	18.450	18.700	18.700	120,000
2024-02-15	18.900	18.950	18.400	18.450	18.450	176,002
2024-02-05	19.200	19.200	18.600	18.800	18.800	326,004
2024-02-02	20.500	21.100	19.450	19.450	19.450	1,015,107
2024-02-01	18.700	20.050	18.650	20.050	20.050	993,506
2024-01-31	18.700	18.700	18.200	18.250	18.250	145,388
2024-01-30	18.450	18.600	18.350	18.600	18.600	214,568
2024-01-29	18.050	18.450	18.050	18.350	18.350	119,000

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.