China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	27.900	27.900	26.700	26.800	26.800	614,003
2023-11-02	28.400	28.500	27.050	27.700	27.700	541,045
2023-11-01	28.200	28.900	27.800	28.200	28.200	408,011
2023-10-31	28.800	28.900	27.650	27.700	27.700	1,150,281
2023-10-30	29.000	31.400	28.500	29.300	29.300	2,193,063
2023-10-27	29.650	29.650	28.100	28.550	28.550	402,700
2023-10-26	28.900	29.000	27.700	27.850	27.850	603,940
2023-10-25	29.600	29.850	28.800	29.100	29.100	609,029
2023-10-24	29.000	30.750	29.000	29.600	29.600	626,262
2023-10-23	30.600	31.800	29.100	29.500	29.500	1,054,725
2023-10-20	27.350	32.100	26.300	32.100	32.100	2,228,434
2023-10-19	30.850	30.850	29.200	29.200	29.200	797,955
2023-10-18	36.300	36.300	32.400	32.400	32.400	1,776,236
2023-10-17	34.550	36.200	34.050	36.000	36.000	1,265,348
2023-10-16	33.000	35.150	32.650	33.850	33.850	1,414,258
2023-10-13	31.650	35.300	31.100	34.650	34.650	2,220,756
2023-10-12	29.500	32.200	29.500	32.200	32.200	1,835,225
2023-10-11	28.000	29.300	28.000	29.300	29.300	516,495
2023-10-06	27.400	28.250	27.400	28.200	28.200	267,472
2023-10-05	28.350	28.350	27.500	28.000	28.000	314,809
2023-10-04	27.200	28.350	27.200	28.000	28.000	298,587
2023-10-03	27.100	28.700	27.100	27.550	27.550	484,310
2023-10-02	28.700	28.700	27.000	27.250	27.250	984,045
2023-09-28	29.200	29.350	28.650	28.700	28.700	540,019
2023-09-27	30.000	30.000	29.000	29.250	29.250	407,150
2023-09-26	30.300	30.300	29.100	29.700	29.700	539,049
2023-09-25	29.400	29.850	28.600	29.500	29.500	712,186
2023-09-22	29.550	30.600	28.350	29.400	29.400	1,267,763
2023-09-21	27.500	29.550	27.200	29.300	29.300	1,583,725
2023-09-20	26.250	27.400	25.400	27.250	27.250	966,695
2023-09-19	25.600	27.500	25.000	27.100	27.100	1,963,572
2023-09-18	22.550	25.000	22.550	25.000	25.000	830,335
2023-09-15	22.500	22.750	22.300	22.750	22.750	375,000
2023-09-14	22.150	22.800	22.050	22.600	22.600	459,253
2023-09-13	22.150	22.800	22.150	22.500	22.500	565,150
2023-09-12	21.800	22.200	21.600	21.900	21.900	483,051
2023-09-11	23.400	23.400	21.050	22.400	22.400	1,004,269
2023-09-08	22.600	23.400	21.750	22.850	22.850	2,468,780
2023-09-07	20.250	21.350	20.050	21.350	21.350	1,383,682
2023-09-06	18.000	19.450	18.000	19.450	19.450	932,216
2023-09-05	18.050	18.050	17.550	17.700	17.700	28,000
2023-09-04	18.050	18.150	17.800	18.050	18.050	43,001
2023-09-01	18.350	18.600	18.050	18.050	18.050	93,000
2023-08-31	18.200	18.350	18.100	18.150	18.150	24,000
2023-08-30	18.050	18.400	17.600	18.200	18.200	73,116
2023-08-29	18.050	18.500	17.600	18.300	18.300	69,000
2023-08-28	17.200	18.650	17.200	18.550	18.550	217,028
2023-08-25	17.300	17.300	16.800	17.200	17.200	57,000
2023-08-24	17.450	17.450	17.250	17.250	17.250	7,000
2023-08-23	17.200	17.300	17.150	17.200	17.200	16,047
2023-08-22	17.550	17.550	17.000	17.200	17.200	78,000
2023-08-21	17.550	17.600	17.300	17.550	17.550	34,214
2023-08-18	17.800	17.900	17.600	17.650	17.650	25,258
2023-08-17	17.750	17.900	17.500	17.600	17.600	38,126
2023-08-16	17.900	18.000	17.800	18.000	18.000	26,000
2023-08-15	17.500	17.950	17.500	17.900	17.900	100,008
2023-08-14	18.550	18.900	17.300	17.500	17.500	99,050
2023-08-11	18.300	18.850	18.300	18.400	18.400	33,000
2023-08-10	18.300	18.500	18.300	18.350	18.350	13,000
2023-08-09	18.350	18.750	18.350	18.450	18.450	12,000

← NewerPage 13 of 21 · 1,221 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.