China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	22.000	22.000	21.000	21.500	21.500	374,194
2023-02-07	20.500	22.200	20.500	21.800	21.800	637,170
2023-02-06	20.850	21.000	20.500	20.550	20.550	262,134
2023-02-03	21.500	23.000	20.000	21.050	21.050	1,241,266
2023-02-02	20.350	22.650	20.250	22.150	22.150	1,510,404
2023-02-01	19.300	21.100	19.300	20.600	20.600	596,149
2023-01-31	19.500	19.500	18.900	19.200	19.200	77,168
2023-01-30	19.900	19.900	19.400	19.450	19.450	84,020
2023-01-17	19.700	20.350	19.450	19.800	19.800	182,328
2023-01-16	20.300	20.600	19.200	19.700	19.700	263,003
2023-01-13	21.500	21.500	19.800	20.300	20.300	525,020
2023-01-12	18.950	21.000	18.800	20.900	20.900	1,158,051
2023-01-11	19.700	19.700	18.650	19.100	19.100	514,035
2023-01-10	17.600	19.500	17.400	19.500	19.500	643,000
2023-01-09	18.000	18.000	17.150	17.750	17.750	96,000
2023-01-06	17.000	17.700	17.000	17.700	17.700	109,000
2023-01-05	17.200	17.200	17.100	17.200	17.200	69,000
2023-01-04	17.200	17.350	17.050	17.100	17.100	43,064
2023-01-03	17.350	17.500	17.200	17.350	17.350	35,000
2022-12-30	17.450	17.500	17.350	17.350	17.350	57,000
2022-12-29	17.350	17.650	17.000	17.350	17.350	115,200
2022-12-28	17.900	17.950	17.350	17.550	17.550	83,114
2022-12-27	17.900	18.200	17.550	17.750	17.750	163,078
2022-12-26	18.350	18.350	17.850	17.900	17.900	65,100
2022-12-23	17.300	18.300	17.300	18.300	18.300	105,040
2022-12-22	18.200	18.700	18.150	18.300	18.300	119,105
2022-12-21	18.350	18.550	17.600	18.100	18.100	144,000
2022-12-20	18.950	19.200	17.600	18.350	18.350	206,003
2022-12-19	19.200	19.200	18.800	18.800	18.800	131,053
2022-12-16	19.200	19.500	19.150	19.200	19.200	100,019
2022-12-15	19.300	19.900	19.050	19.600	19.600	215,780
2022-12-14	20.000	20.000	19.000	19.550	19.550	407,073
2022-12-13	21.000	21.000	19.400	20.000	20.000	783,200
2022-12-12	21.000	21.400	20.600	20.800	20.800	271,805
2022-12-09	21.300	21.800	21.000	21.000	21.000	154,138
2022-12-08	21.500	21.500	20.550	21.300	21.300	158,822
2022-12-07	21.300	22.300	21.050	21.500	21.500	282,101
2022-12-06	21.250	21.650	21.100	21.400	21.400	264,200
2022-12-05	22.950	22.950	21.600	21.750	21.750	393,300
2022-12-02	22.550	23.100	22.250	22.650	22.650	477,100
2022-12-01	22.150	22.800	22.150	22.650	22.650	887,225
2022-11-30	21.450	22.400	21.450	22.100	22.100	1,111,115
2022-11-29	20.550	21.350	20.500	21.000	21.000	827,368
2022-11-28	23.200	24.000	20.950	21.400	21.400	2,325,282
2022-11-25	21.200	22.650	21.200	22.650	22.650	2,161,250
2022-11-24	21.200	21.300	20.300	20.600	20.600	527,800
2022-11-23	21.350	21.700	20.850	21.150	21.150	493,469
2022-11-22	22.000	22.200	20.200	21.300	21.300	614,196
2022-11-21	21.750	23.400	21.600	22.000	22.000	1,219,679
2022-11-18	21.300	22.700	21.100	21.500	21.500	956,806
2022-11-17	20.050	21.900	20.050	21.900	21.900	1,200,795
2022-11-16	20.450	20.450	19.900	19.950	19.950	224,003
2022-11-15	20.100	20.200	19.850	19.950	19.950	262,010
2022-11-14	19.900	20.200	19.800	19.950	19.950	204,070
2022-11-11	20.900	21.000	19.800	19.900	19.900	601,943
2022-11-10	19.800	21.400	19.800	20.650	20.650	670,035
2022-11-09	19.250	21.000	19.100	21.000	21.000	983,639
2022-11-08	19.000	19.500	18.750	19.100	19.100	385,418
2022-11-07	19.850	19.850	18.250	19.250	19.250	463,376
2022-11-04	19.850	20.200	19.500	19.750	19.750	891,233

← NewerPage 16 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.