China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.250	18.400	18.200	18.350	18.350	22,000
2023-08-07	18.300	18.600	18.150	18.500	18.500	25,252
2023-08-04	18.350	18.350	18.300	18.300	18.300	15,000
2023-08-02	18.350	18.400	18.350	18.350	18.350	26,000
2023-08-01	18.350	18.500	18.300	18.500	18.500	24,000
2023-07-31	18.400	18.400	18.300	18.350	18.350	25,805
2023-07-28	18.500	18.550	18.400	18.400	18.400	29,000
2023-07-27	18.500	18.700	18.350	18.700	18.700	66,811
2023-07-26	18.550	18.700	18.500	18.700	18.700	22,000
2023-07-25	18.450	18.700	18.450	18.600	18.600	25,261
2023-07-24	19.100	19.150	18.600	18.750	18.750	116,000
2023-07-21	18.700	18.750	18.500	18.500	18.500	25,000
2023-07-20	18.500	18.800	18.250	18.800	18.800	45,428
2023-07-19	18.750	18.800	18.500	18.500	18.500	72,093
2023-07-18	18.900	19.000	18.700	18.900	18.900	24,000
2023-07-17	19.250	19.250	18.800	19.000	19.000	57,000
2023-07-14	18.850	19.000	18.850	19.000	19.000	70,117
2023-07-13	18.750	19.150	18.750	18.850	18.850	110,114
2023-07-12	18.750	18.750	18.600	18.750	18.750	33,410
2023-07-11	18.700	18.900	18.700	18.850	18.850	20,000
2023-07-10	18.550	18.850	18.550	18.800	18.800	32,203
2023-07-07	18.600	18.700	18.600	18.700	18.700	18,000
2023-07-06	18.800	18.800	18.600	18.750	18.750	38,000
2023-07-05	18.800	18.900	18.800	18.800	18.800	41,015
2023-07-04	18.950	19.000	18.800	18.900	18.900	63,101
2023-07-03	18.900	19.000	18.850	18.950	18.950	37,000
2023-06-30	18.950	18.950	18.900	18.950	18.950	38,052
2023-06-29	19.200	19.200	18.900	19.050	19.050	66,032
2023-06-28	18.900	19.200	18.800	19.150	19.150	35,146
2023-06-27	18.900	19.000	18.800	19.000	19.000	46,001
2023-06-26	19.050	19.050	18.800	18.950	18.950	52,376
2023-06-21	18.850	19.150	18.800	19.150	19.150	118,431
2023-06-20	18.850	19.050	18.800	18.950	18.950	58,000
2023-06-19	18.800	19.200	18.800	18.850	18.850	59,215
2023-06-16	19.200	19.200	18.800	18.800	18.800	23,000
2023-06-15	19.050	19.050	18.700	19.000	19.000	163,504
2023-06-14	19.100	19.150	19.000	19.100	19.100	54,063
2023-06-13	18.850	19.150	18.750	19.000	19.000	80,000
2023-06-12	19.200	19.200	18.900	18.900	18.900	96,834
2023-06-09	19.500	19.550	19.100	19.250	19.250	133,000
2023-06-08	19.600	19.600	19.300	19.400	19.400	91,000
2023-06-07	19.550	19.650	19.350	19.600	19.600	73,901
2023-06-06	19.450	19.600	19.400	19.450	19.450	61,622
2023-06-05	19.450	19.950	19.400	19.650	19.650	135,680
2023-06-02	19.650	19.650	19.450	19.450	19.450	92,088
2023-06-01	19.850	19.850	19.550	19.550	19.550	68,000
2023-05-31	19.450	19.750	19.450	19.700	19.700	46,203
2023-05-30	19.750	19.800	19.200	19.700	19.700	192,000
2023-05-29	19.800	20.000	19.600	19.750	19.750	57,000
2023-05-26	20.150	20.300	19.750	19.800	19.800	166,492
2023-05-25	19.600	20.200	19.450	20.150	20.150	118,115
2023-05-24	19.800	20.050	19.700	19.700	19.700	175,317
2023-05-23	20.400	20.500	20.050	20.200	20.200	164,112
2023-05-22	21.350	21.350	20.150	20.450	20.450	543,010
2023-05-19	20.050	20.050	19.200	19.550	19.550	508,000
2023-05-18	21.000	21.100	20.000	20.050	20.050	514,700
2023-05-17	20.600	21.900	20.600	20.950	20.950	821,875
2023-05-16	20.450	21.350	19.700	21.000	21.000	1,158,747
2023-05-15	18.750	20.450	18.700	20.450	20.450	1,325,088
2023-05-12	18.400	18.600	18.400	18.600	18.600	55,000

← NewerPage 14 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.