China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.200	18.350	18.000	18.200	18.200	88,052
2026-07-22	17.900	18.050	17.900	18.050	18.050	27,009
2026-07-21	17.900	18.250	17.700	17.800	17.800	60,000
2026-07-20	17.750	18.000	17.700	17.700	17.700	37,223
2026-07-17	18.300	18.300	17.200	17.550	17.550	130,000
2026-07-16	18.650	18.650	18.350	18.400	18.400	21,203
2026-07-15	18.400	18.500	18.300	18.400	18.400	30,104
2026-07-14	18.700	18.800	18.250	18.300	18.300	79,010
2026-07-13	18.650	18.700	18.500	18.600	18.600	44,004
2026-07-10	18.650	18.650	18.650	18.650	18.650	0
2026-07-09	18.500	18.900	18.500	18.650	18.650	12,000
2026-07-08	18.450	18.550	18.400	18.500	18.500	26,002
2026-07-07	18.700	18.700	18.450	18.450	18.450	53,100
2026-07-06	18.700	18.750	18.500	18.600	18.600	80,000
2026-07-03	18.600	18.750	18.500	18.700	18.700	109,000
2026-07-02	18.500	18.800	18.500	18.700	18.700	26,033
2026-07-01	18.600	18.650	18.500	18.500	18.500	41,024
2026-06-30	19.050	19.050	18.600	18.600	18.600	22,000
2026-06-29	18.550	18.600	18.550	18.600	18.600	11,000
2026-06-26	18.850	18.850	18.500	18.650	18.650	35,000
2026-06-25	18.550	18.800	18.500	18.650	18.650	57,001
2026-06-24	18.900	18.900	18.550	18.550	18.550	32,807
2026-06-23	18.800	19.050	18.600	18.750	18.750	60,203
2026-06-22	18.700	18.700	18.500	18.600	18.600	46,000
2026-06-18	19.000	19.000	18.550	18.600	18.600	105,850
2026-06-17	18.350	19.300	18.200	19.050	19.050	214,353
2026-06-16	17.900	18.250	17.900	18.050	18.050	57,006
2026-06-15	18.000	18.000	17.900	17.900	17.900	15,020
2026-06-12	17.750	18.000	17.750	17.900	17.900	9,140
2026-06-11	18.400	18.400	17.650	17.950	17.950	72,034
2026-06-10	17.900	18.000	17.700	17.800	17.800	53,643
2026-06-09	18.000	18.000	17.850	17.900	17.900	36,335
2026-06-08	17.750	18.150	17.700	17.900	17.900	44,000
2026-06-05	17.900	18.000	17.900	17.900	17.900	46,107
2026-06-04	18.000	18.050	17.900	18.000	18.000	30,000
2026-06-03	18.000	18.100	17.900	17.950	17.950	78,000
2026-06-02	17.850	18.000	17.650	18.000	18.000	46,560
2026-06-01	17.550	17.900	17.500	17.900	17.900	129,030
2026-05-29	18.000	18.000	17.900	17.900	17.900	27,409
2026-05-28	17.750	18.000	17.600	17.900	17.900	45,215
2026-05-27	17.950	17.950	17.600	17.800	17.800	43,519
2026-05-26	18.000	18.000	17.850	17.950	17.950	13,263
2026-05-25	18.000	18.300	17.850	17.900	17.900	68,018
2026-05-22	17.700	17.950	17.700	17.950	17.950	123,177
2026-05-21	17.600	17.700	17.600	17.650	17.650	18,001
2026-05-20	17.550	17.700	17.550	17.700	17.700	20,000
2026-05-19	17.550	17.700	17.550	17.700	17.700	19,000
2026-05-18	17.650	17.850	17.650	17.700	17.700	23,000
2026-05-15	17.650	17.650	17.450	17.650	17.650	52,001
2026-05-14	17.600	17.650	17.600	17.650	17.650	35,413
2026-05-13	17.700	17.700	17.550	17.650	17.650	27,018
2026-05-12	17.500	17.600	17.500	17.600	17.600	16,150
2026-05-11	17.550	17.700	17.450	17.700	17.700	89,006
2026-05-08	17.650	17.700	17.550	17.650	17.650	20,000
2026-05-07	17.650	17.700	17.500	17.700	17.700	43,130
2026-05-06	17.850	17.850	17.550	17.700	17.700	38,463
2026-05-05	17.500	17.700	17.450	17.700	17.700	43,121
2026-05-04	17.600	17.700	17.500	17.700	17.700	34,341
2026-04-30	17.550	17.750	17.500	17.550	17.550	33,425
2026-04-29	17.600	17.700	17.500	17.500	17.500	56,100

← NewerPage 2 of 5 · 244 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.