China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	22.500	22.850	19.000	21.000	21.000	2,367,056
2022-11-02	20.800	20.800	20.800	20.800	20.800	400,883
2022-11-01	18.950	18.950	18.950	18.950	18.950	382,217
2022-10-31	17.250	17.250	17.250	17.250	17.250	351,000
2022-10-28	14.400	15.700	14.100	15.700	15.700	824,336
2022-10-27	14.250	14.800	13.800	14.300	14.300	568,000
2022-10-26	14.650	15.200	13.850	14.100	14.100	693,511
2022-10-25	16.250	16.350	14.850	14.850	14.850	868,006
2022-10-24	17.650	18.050	16.250	16.450	16.450	1,009,313
2022-10-21	18.600	19.450	17.900	18.050	18.050	566,805
2022-10-20	17.550	19.250	16.900	19.250	19.250	493,079
2022-10-19	17.700	18.700	17.500	17.500	17.500	326,084
2022-10-18	20.750	20.750	18.300	18.550	18.550	427,805
2022-10-17	21.500	21.500	19.450	19.450	19.450	638,845
2022-10-14	22.250	22.850	21.450	21.600	21.600	314,225
2022-10-13	24.900	24.900	22.450	22.450	22.450	385,335
2022-10-12	23.950	24.900	23.850	24.900	24.900	174,188
2022-10-11	23.700	25.050	23.150	23.700	23.700	215,238
2022-10-07	26.050	26.050	24.050	24.700	24.700	383,654
2022-10-06	27.700	28.500	26.050	26.400	26.400	952,431
2022-10-05	30.450	31.000	28.100	28.900	28.900	426,288
2022-10-04	32.900	33.200	30.500	30.500	30.500	724,019
2022-10-03	25.700	30.650	25.600	30.600	30.600	946,114
2022-09-30	28.450	28.450	25.400	27.900	27.900	890,585
2022-09-29	24.500	25.900	24.000	25.900	25.900	327,403
2022-09-28	23.050	23.800	22.100	23.550	23.550	158,418
2022-09-27	21.900	22.950	21.850	22.500	22.500	102,823
2022-09-26	24.350	24.350	21.600	22.700	22.700	245,314
2022-09-23	24.850	25.600	24.000	24.000	24.000	262,030
2022-09-22	25.950	26.450	25.300	25.350	25.350	172,805
2022-09-21	24.900	26.450	23.800	26.450	26.450	257,670
2022-09-20	26.900	26.900	24.750	24.750	24.750	363,713
2022-09-19	27.650	27.650	26.050	26.900	26.900	228,309
2022-09-16	28.350	28.800	28.100	28.200	28.200	132,451
2022-09-15	28.900	29.100	27.200	28.850	28.850	187,219
2022-09-14	28.500	29.700	28.050	28.950	28.950	189,607
2022-09-13	28.050	29.500	27.300	29.000	29.000	214,364
2022-09-12	30.500	30.500	28.300	28.600	28.600	237,026
2022-09-08	29.500	30.600	28.650	29.600	29.600	268,140
2022-09-07	28.500	29.200	27.550	29.000	29.000	214,522
2022-09-06	26.900	29.200	26.900	28.650	28.650	204,860
2022-09-05	29.700	30.900	28.500	28.600	28.600	387,435
2022-09-02	31.100	31.450	30.350	30.400	30.400	294,135
2022-09-01	29.700	31.600	29.700	30.900	30.900	440,199
2022-08-31	32.150	32.150	30.900	30.900	30.900	507,782
2022-08-30	30.800	32.550	29.850	31.700	31.700	657,299
2022-08-29	28.250	32.000	26.250	31.300	31.300	953,535
2022-08-26	31.400	31.400	28.000	29.150	29.150	1,108,301
2022-08-25	31.100	31.100	30.000	31.100	31.100	3,124,209
2022-08-24	28.300	28.300	28.300	28.300	28.300	336,347
2022-08-23	25.750	25.750	25.750	25.750	25.750	374,722
2022-08-22	23.450	23.450	23.450	23.450	23.450	410,000
2022-08-19	21.350	21.350	21.300	21.350	21.350	1,196,898
2022-08-18	19.450	19.450	19.450	19.450	19.450	236,386
2022-08-17	17.800	18.200	17.500	17.700	17.700	56,408
2022-08-16	17.600	17.700	17.200	17.650	17.650	26,200
2022-08-15	17.150	17.600	17.000	17.600	17.600	7,761
2022-08-12	18.100	18.100	17.250	17.300	17.300	15,771
2022-08-11	17.300	17.650	17.300	17.400	17.400	14,823
2022-08-10	18.200	18.200	17.100	17.300	17.300	19,937

← NewerPage 17 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.