China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	18.100	18.200	17.800	18.100	18.100	67,902
2022-08-08	16.200	17.650	16.100	17.650	17.650	167,153
2022-08-05	14.650	16.050	14.650	16.050	16.050	105,858
2022-08-04	14.300	14.600	14.250	14.600	14.600	11,000
2022-08-03	14.500	14.650	14.500	14.600	14.600	4,026
2022-08-02	14.450	14.650	14.350	14.650	14.650	15,001
2022-08-01	14.150	14.500	14.000	14.450	14.450	31,232
2022-07-29	13.800	14.150	13.750	14.150	14.150	23,402
2022-07-28	13.100	14.200	13.100	14.200	14.200	17,234
2022-07-27	12.350	13.100	12.350	13.100	13.100	6,000
2022-07-26	12.900	12.900	12.250	12.250	12.250	47,075
2022-07-25	13.300	13.300	13.000	13.000	13.000	10,000
2022-07-22	13.350	13.400	13.200	13.300	13.300	15,001
2022-07-21	13.700	13.700	13.300	13.500	13.500	22,000
2022-07-20	13.850	13.850	13.650	13.850	13.850	7,006
2022-07-19	14.100	14.100	13.400	13.700	13.700	19,020
2022-07-18	14.300	14.700	14.000	14.000	14.000	9,486
2022-07-15	13.950	13.950	13.900	13.900	13.900	2,078
2022-07-14	14.300	14.450	14.000	14.050	14.050	28,089
2022-07-13	14.550	14.800	14.400	14.500	14.500	12,000
2022-07-12	15.150	15.150	14.500	14.650	14.650	24,000
2022-07-11	15.900	15.900	15.100	15.300	15.300	41,701
2022-07-08	16.000	16.000	15.900	15.900	15.900	3,217
2022-07-07	16.150	16.300	16.000	16.000	16.000	4,000
2022-07-06	16.100	16.100	15.900	16.000	16.000	5,097
2022-07-05	15.900	15.900	15.900	15.900	15.900	0
2022-07-04	15.900	15.900	15.900	15.900	15.900	0
2022-07-01	16.000	16.000	15.700	15.900	15.900	18,018
2022-06-30	16.000	16.900	15.950	16.900	16.900	4,894
2022-06-29	16.400	16.400	16.400	16.400	16.400	0
2022-06-28	16.400	16.400	16.400	16.400	16.400	0
2022-06-27	16.400	16.400	16.400	16.400	16.400	1,016
2022-06-24	16.000	16.200	16.000	16.200	16.200	2,475
2022-06-23	16.400	16.400	16.000	16.000	16.000	9,188
2022-06-22	16.400	16.750	16.150	16.750	16.750	8,028
2022-06-21	16.400	16.500	16.400	16.500	16.500	2,314
2022-06-20	16.800	16.800	16.450	16.450	16.450	12,816
2022-06-17	16.950	17.000	16.950	17.000	17.000	3,788
2022-06-16	16.800	17.200	16.800	17.000	17.000	4,250
2022-06-15	17.000	17.200	16.800	17.100	17.100	36,266
2022-06-14	16.600	17.100	16.500	16.800	16.800	24,805
2022-06-13	16.200	16.700	16.200	16.700	16.700	7,862
2022-06-10	16.600	16.600	16.500	16.500	16.500	5,907
2022-06-09	16.700	16.700	16.450	16.700	16.700	11,000
2022-06-08	16.300	16.450	16.250	16.250	16.250	32,522
2022-06-07	16.700	16.700	16.500	16.500	16.500	44,336
2022-06-06	16.500	16.900	16.450	16.900	16.900	6,807
2022-06-02	16.500	16.800	16.350	16.800	16.800	5,571
2022-06-01	16.950	16.950	16.950	16.950	16.950	0
2022-05-31	16.300	16.950	16.300	16.950	16.950	2,920
2022-05-30	16.650	16.650	16.650	16.650	16.650	5,092
2022-05-27	16.300	16.300	16.300	16.300	16.300	1,226
2022-05-26	16.900	17.200	16.300	16.300	16.300	20,351
2022-05-25	16.400	16.400	16.400	16.400	16.400	3,030
2022-05-24	16.400	16.400	16.400	16.400	16.400	0
2022-05-23	16.400	16.400	16.400	16.400	16.400	0
2022-05-20	16.800	16.800	16.400	16.400	16.400	8,373
2022-05-19	17.150	17.150	16.500	16.500	16.500	34,146
2022-05-18	16.600	16.750	16.600	16.700	16.700	8,563
2022-05-17	17.400	17.400	17.400	17.400	17.400	0

← NewerPage 18 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.