China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	18.600	18.600	18.200	18.350	18.350	74,146
2023-05-10	18.350	18.450	18.300	18.350	18.350	26,000
2023-05-09	18.500	18.550	18.350	18.350	18.350	41,151
2023-05-08	18.650	18.750	18.350	18.500	18.500	125,053
2023-05-05	18.650	18.750	18.400	18.650	18.650	39,063
2023-05-04	18.900	18.900	18.550	18.650	18.650	82,333
2023-05-03	18.500	18.950	18.500	18.800	18.800	251,073
2023-05-02	18.400	18.500	18.350	18.400	18.400	41,000
2023-04-28	18.400	18.550	18.350	18.400	18.400	42,805
2023-04-27	18.700	18.700	18.100	18.250	18.250	34,000
2023-04-26	18.150	18.250	18.050	18.100	18.100	32,813
2023-04-25	18.250	18.400	17.800	18.400	18.400	82,839
2023-04-24	18.200	18.400	18.200	18.250	18.250	45,004
2023-04-21	18.650	18.650	18.200	18.200	18.200	125,060
2023-04-20	18.600	18.600	18.250	18.600	18.600	123,648
2023-04-19	18.600	18.650	18.450	18.600	18.600	69,000
2023-04-18	18.600	18.650	18.550	18.600	18.600	38,000
2023-04-17	18.550	18.700	18.550	18.550	18.550	79,005
2023-04-14	18.650	18.750	18.500	18.550	18.550	75,050
2023-04-13	18.650	18.950	18.500	18.500	18.500	94,000
2023-04-12	18.600	18.850	18.600	18.750	18.750	78,445
2023-04-11	18.950	19.100	18.550	18.550	18.550	135,009
2023-04-10	18.900	19.000	18.750	18.750	18.750	61,198
2023-04-07	19.150	19.200	18.700	18.700	18.700	289,058
2023-04-06	18.600	19.800	18.600	19.200	19.200	216,001
2023-03-31	18.650	18.700	18.450	18.600	18.600	65,000
2023-03-30	18.950	18.950	18.450	18.450	18.450	56,001
2023-03-29	18.500	18.600	18.400	18.500	18.500	30,000
2023-03-28	18.750	18.800	18.400	18.550	18.550	76,188
2023-03-27	18.450	19.000	18.450	18.750	18.750	215,132
2023-03-24	18.400	18.600	18.250	18.400	18.400	116,371
2023-03-23	18.200	18.650	18.050	18.200	18.200	134,000
2023-03-22	18.550	18.850	18.050	18.150	18.150	337,286
2023-03-21	18.500	18.600	18.200	18.500	18.500	128,214
2023-03-20	18.500	18.950	18.250	18.300	18.300	207,000
2023-03-17	18.400	19.250	18.250	18.300	18.300	255,000
2023-03-16	18.450	18.700	18.400	18.600	18.600	82,158
2023-03-15	19.100	19.100	18.400	18.750	18.750	69,112
2023-03-14	18.350	19.150	18.350	18.650	18.650	176,000
2023-03-13	19.150	19.550	18.600	19.050	19.050	240,804
2023-03-10	19.950	19.950	19.250	19.400	19.400	187,120
2023-03-09	20.000	20.150	19.650	19.800	19.800	111,977
2023-03-08	20.200	20.200	19.800	20.000	20.000	96,292
2023-03-07	20.150	20.400	19.850	20.150	20.150	168,582
2023-03-06	19.900	20.200	19.900	20.100	20.100	228,000
2023-03-03	20.050	20.250	19.650	20.050	20.050	150,000
2023-03-02	19.550	20.450	19.550	19.900	19.900	282,253
2023-03-01	19.350	19.500	19.200	19.500	19.500	112,402
2023-02-24	19.900	19.900	19.250	19.400	19.400	283,000
2023-02-23	19.950	20.150	19.800	19.800	19.800	156,870
2023-02-22	20.100	20.150	19.700	19.900	19.900	176,000
2023-02-21	20.000	20.150	19.900	20.100	20.100	136,053
2023-02-20	20.150	20.250	19.950	20.000	20.000	326,487
2023-02-17	20.200	20.700	20.000	20.250	20.250	516,000
2023-02-16	20.850	20.900	20.300	20.650	20.650	190,149
2023-02-15	20.900	21.150	20.100	20.900	20.900	348,010
2023-02-14	20.900	21.600	20.600	20.950	20.950	280,686
2023-02-13	21.450	21.450	20.600	20.850	20.850	242,550
2023-02-10	21.000	21.800	21.000	21.200	21.200	221,161
2023-02-09	21.200	21.550	21.100	21.150	21.150	179,001

← NewerPage 15 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.