China Television Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 0 |
| 2022-05-13 | 17.400 | 17.400 | 17.400 | 17.400 | 17.400 | 5,520 |
| 2022-05-12 | 16.700 | 17.400 | 16.700 | 17.400 | 17.400 | 12,448 |
| 2022-05-11 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 1,000 |
| 2022-05-10 | 17.000 | 17.000 | 16.800 | 17.000 | 17.000 | 14,002 |
| 2022-05-09 | 17.350 | 17.400 | 16.800 | 16.800 | 16.800 | 13,000 |
| 2022-05-06 | 17.500 | 17.600 | 17.400 | 17.400 | 17.400 | 42,090 |
| 2022-05-05 | 17.600 | 17.600 | 17.550 | 17.550 | 17.550 | 12,412 |
| 2022-05-04 | 17.000 | 17.550 | 17.000 | 17.550 | 17.550 | 16,390 |
| 2022-05-03 | 18.000 | 18.000 | 17.900 | 17.900 | 17.900 | 13,806 |
| 2022-04-29 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 2,064 |
| 2022-04-28 | 16.000 | 17.650 | 16.000 | 17.650 | 17.650 | 19,610 |
| 2022-04-27 | 18.000 | 18.000 | 17.750 | 17.750 | 17.750 | 49,072 |
| 2022-04-26 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 11,872 |
| 2022-04-25 | 17.800 | 18.000 | 17.750 | 18.000 | 18.000 | 11,394 |
| 2022-04-22 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 56,813 |
| 2022-04-21 | 17.850 | 18.000 | 17.850 | 18.000 | 18.000 | 69,537 |
| 2022-04-20 | 17.300 | 18.000 | 17.300 | 18.000 | 18.000 | 71,601 |
| 2022-04-19 | 16.900 | 17.300 | 16.900 | 17.300 | 17.300 | 28,158 |
| 2022-04-18 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 4,910 |
| 2022-04-15 | 16.650 | 16.650 | 16.550 | 16.550 | 16.550 | 8,417 |
| 2022-04-14 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 241,500 |
| 2022-04-13 | 15.550 | 16.600 | 15.550 | 16.600 | 16.600 | 49,148 |
| 2022-04-12 | 15.950 | 15.950 | 15.950 | 15.950 | 15.950 | 1,002 |
| 2022-04-11 | 15.050 | 16.450 | 15.050 | 15.350 | 15.350 | 32,299 |
| 2022-04-08 | 16.000 | 16.450 | 15.900 | 16.450 | 16.450 | 20,774 |
| 2022-04-07 | 15.400 | 16.700 | 15.400 | 16.500 | 16.500 | 83,364 |
| 2022-04-06 | 18.550 | 18.550 | 15.200 | 15.200 | 15.200 | 75,927 |
| 2022-04-01 | 16.878 | 16.878 | 16.878 | 16.878 | 16.878 | 0 |
| 2022-03-31 | 16.878 | 16.878 | 16.878 | 16.878 | 16.878 | 0 |
| 2022-03-30 | 16.878 | 16.878 | 16.878 | 16.878 | 16.878 | 0 |
| 2022-03-29 | 16.878 | 16.878 | 16.878 | 16.878 | 16.878 | 0 |
| 2022-03-28 | 16.878 | 16.878 | 16.878 | 16.878 | 16.878 | 0 |
| 2022-03-25 | 16.878 | 16.878 | 16.878 | 16.878 | 16.878 | 0 |
| 2022-03-24 | 16.878 | 16.878 | 16.878 | 16.878 | 16.878 | 0 |
| 2022-03-23 | 6.620 | 6.800 | 6.620 | 6.800 | 16.878 | 13,148 |
| 2022-03-22 | 6.700 | 6.700 | 6.690 | 6.690 | 16.605 | 15,952 |
| 2022-03-21 | 6.690 | 6.850 | 6.690 | 6.750 | 16.754 | 18,535 |
| 2022-03-18 | 6.520 | 6.720 | 6.520 | 6.700 | 16.630 | 12,088 |
| 2022-03-17 | 6.690 | 6.800 | 6.690 | 6.800 | 16.878 | 25,029 |
| 2022-03-16 | 6.400 | 6.410 | 6.350 | 6.400 | 15.885 | 16,733 |
| 2022-03-15 | 6.500 | 6.500 | 6.400 | 6.400 | 15.885 | 16,041 |
| 2022-03-14 | 6.600 | 6.600 | 6.450 | 6.600 | 16.382 | 18,562 |
| 2022-03-11 | 6.700 | 6.700 | 6.670 | 6.670 | 16.556 | 4,926 |
| 2022-03-10 | 6.700 | 6.700 | 6.700 | 6.700 | 16.630 | 6,448 |
| 2022-03-09 | 6.650 | 6.690 | 6.610 | 6.610 | 16.407 | 14,907 |
| 2022-03-08 | 6.700 | 6.700 | 6.550 | 6.550 | 16.258 | 7,498 |
| 2022-03-07 | 6.740 | 6.800 | 6.600 | 6.800 | 16.878 | 11,684 |
| 2022-03-04 | 6.750 | 6.800 | 6.750 | 6.800 | 16.878 | 7,658 |
| 2022-03-03 | 6.710 | 6.950 | 6.710 | 6.950 | 17.251 | 19,846 |
| 2022-03-02 | 6.650 | 6.950 | 6.650 | 6.950 | 17.251 | 8,869 |
| 2022-03-01 | 6.550 | 6.900 | 6.550 | 6.900 | 17.127 | 11,010 |
| 2022-02-25 | 6.760 | 6.900 | 6.760 | 6.900 | 17.127 | 11,785 |
| 2022-02-24 | 6.650 | 6.760 | 6.550 | 6.760 | 16.779 | 9,266 |
| 2022-02-23 | 6.750 | 6.770 | 6.750 | 6.770 | 16.804 | 2,016 |
| 2022-02-22 | 6.600 | 6.700 | 6.600 | 6.700 | 16.630 | 4,860 |
| 2022-02-21 | 6.720 | 6.900 | 6.650 | 6.650 | 16.506 | 29,010 |
| 2022-02-18 | 6.900 | 6.900 | 6.660 | 6.900 | 17.127 | 48,403 |
| 2022-02-17 | 6.850 | 6.850 | 6.800 | 6.800 | 16.878 | 4,836 |
| 2022-02-16 | 6.680 | 6.690 | 6.680 | 6.680 | 16.580 | 8,866 |
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.