China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.350	18.350	18.000	18.250	18.250	139,103
2024-01-25	18.700	18.750	18.350	18.400	18.400	190,429
2024-01-24	18.100	18.600	18.100	18.600	18.600	249,000
2024-01-23	18.200	18.300	18.050	18.200	18.200	215,904
2024-01-22	18.350	18.350	17.950	18.050	18.050	265,000
2024-01-19	18.550	18.550	17.600	18.200	18.200	521,084
2024-01-18	19.200	19.400	18.000	18.200	18.200	618,175
2024-01-17	20.100	20.100	19.000	19.200	19.200	455,000
2024-01-16	20.800	20.800	19.500	20.000	20.000	854,522
2024-01-15	21.000	21.050	21.000	21.000	21.000	790,200
2024-01-12	23.450	23.900	22.500	23.300	23.300	1,062,372
2024-01-11	22.100	23.300	22.100	23.300	23.300	552,472
2024-01-10	23.200	23.300	22.200	22.200	22.200	368,004
2024-01-09	23.800	23.800	22.550	22.850	22.850	333,080
2024-01-08	23.400	24.000	23.400	23.600	23.600	330,000
2024-01-05	22.300	23.300	22.300	23.150	23.150	341,100
2024-01-04	23.000	23.000	22.050	22.300	22.300	445,001
2024-01-03	23.350	23.400	22.700	22.900	22.900	232,200
2024-01-02	24.000	24.000	23.200	23.350	23.350	243,304
2023-12-29	24.450	24.450	23.900	23.900	23.900	186,231
2023-12-28	24.650	24.650	24.000	24.200	24.200	141,200
2023-12-27	24.900	24.900	24.200	24.400	24.400	147,157
2023-12-26	25.100	25.150	24.600	24.800	24.800	208,020
2023-12-25	25.550	25.600	25.000	25.100	25.100	292,805
2023-12-22	24.750	25.400	24.700	24.950	24.950	113,659
2023-12-21	24.850	25.050	24.300	24.750	24.750	99,073
2023-12-20	25.700	25.700	24.800	25.100	25.100	183,092
2023-12-19	24.300	25.600	23.500	25.600	25.600	371,030
2023-12-18	25.300	25.300	24.000	24.200	24.200	266,033
2023-12-15	25.900	25.900	25.100	25.200	25.200	157,020
2023-12-14	25.600	25.750	25.300	25.700	25.700	205,000
2023-12-13	25.850	25.850	25.250	25.350	25.350	158,182
2023-12-12	25.800	26.150	25.250	25.450	25.450	358,600
2023-12-11	25.050	26.050	24.500	25.800	25.800	1,128,350
2023-12-08	22.850	25.050	22.850	25.050	25.050	875,422
2023-12-07	23.450	23.900	22.800	22.800	22.800	600,267
2023-12-06	24.900	24.900	23.500	23.850	23.850	335,119
2023-12-05	26.000	26.000	23.750	24.250	24.250	694,000
2023-12-04	26.800	26.800	26.000	26.050	26.050	524,321
2023-12-01	27.200	27.400	26.600	26.800	26.800	629,050
2023-11-30	27.600	27.800	27.000	27.150	27.150	249,431
2023-11-29	27.800	28.000	27.250	27.400	27.400	194,101
2023-11-28	28.000	28.100	27.600	27.650	27.650	310,154
2023-11-27	27.900	27.950	27.500	27.650	27.650	429,215
2023-11-24	26.500	27.750	26.500	27.050	27.050	728,200
2023-11-23	27.750	28.250	27.150	28.200	28.200	568,043
2023-11-22	27.800	28.500	27.600	27.800	27.800	439,000
2023-11-21	27.550	27.800	27.200	27.450	27.450	443,303
2023-11-20	27.050	28.800	27.050	27.550	27.550	1,330,400
2023-11-17	29.500	30.350	28.800	30.050	30.050	1,330,359
2023-11-16	28.750	30.000	28.250	29.200	29.200	1,272,600
2023-11-15	28.850	30.900	28.250	28.250	28.250	2,126,807
2023-11-14	26.850	28.500	26.850	28.300	28.300	604,113
2023-11-13	27.600	27.600	26.900	27.050	27.050	222,210
2023-11-10	26.700	27.450	26.700	27.300	27.300	281,001
2023-11-09	27.100	27.550	26.550	26.800	26.800	294,000
2023-11-08	27.600	28.200	27.000	27.350	27.350	301,026
2023-11-07	26.400	27.900	26.400	27.600	27.600	563,338
2023-11-06	27.000	27.200	25.900	26.300	26.300	487,865
2023-11-03	27.900	27.900	26.700	26.800	26.800	614,003

← NewerPage 12 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.