China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	6.800	6.800	6.780	6.780	16.829	8,290
2022-02-14	6.900	6.900	6.600	6.800	16.878	13,917
2022-02-11	6.680	6.800	6.680	6.800	16.878	12,915
2022-02-10	6.900	6.900	6.400	6.830	16.953	10,475
2022-02-09	6.600	6.800	6.600	6.800	16.878	6,849
2022-02-08	6.700	6.800	6.700	6.800	16.878	2,019
2022-02-07	6.700	6.780	6.700	6.700	16.630	6,849
2022-01-26	6.720	6.720	6.700	6.700	16.630	3,866
2022-01-25	6.700	6.800	6.680	6.680	16.580	12,723
2022-01-24	6.700	6.700	6.680	6.680	16.580	9,669
2022-01-21	6.300	6.720	6.300	6.720	16.680	4,296
2022-01-20	6.300	6.770	6.300	6.770	16.804	822
2022-01-19	6.660	6.660	6.660	6.660	16.531	1,210
2022-01-18	6.550	6.600	6.550	6.600	16.382	3,296
2022-01-17	6.600	6.700	6.600	6.700	16.630	3,286
2022-01-14	6.900	6.900	6.600	6.600	16.382	12,088
2022-01-13	6.600	6.780	6.600	6.700	16.630	13,389
2022-01-12	6.680	6.680	6.600	6.600	16.382	14,259
2022-01-11	6.760	6.760	6.400	6.500	16.134	7,252
2022-01-10	6.350	6.510	6.300	6.510	16.159	8,141
2022-01-07	6.480	6.480	6.480	6.480	16.084	4,834
2022-01-06	6.460	6.460	6.450	6.450	16.010	5,662
2022-01-05	6.330	6.610	6.200	6.300	15.637	22,684
2022-01-04	6.510	6.700	6.510	6.700	16.630	87,642
2022-01-03	6.510	6.600	6.320	6.320	15.687	40,058
2021-12-30	6.410	6.550	6.410	6.510	16.159	51,370
2021-12-29	6.350	6.400	6.350	6.400	15.885	44,528
2021-12-28	6.100	6.100	6.100	6.100	15.141	906
2021-12-27	6.000	6.260	6.000	6.240	15.488	22,571
2021-12-24	6.250	6.250	6.250	6.250	15.513	995
2021-12-23	6.160	6.350	6.160	6.350	15.761	2,048
2021-12-22	6.100	6.350	6.100	6.350	15.761	6,849
2021-12-21	6.050	6.050	6.050	6.050	15.017	2,522
2021-12-20	6.330	6.330	6.250	6.250	15.513	2,438
2021-12-17	6.290	6.330	6.290	6.330	15.712	21,383
2021-12-16	6.250	6.260	6.250	6.250	15.513	2,820
2021-12-15	6.200	6.280	6.200	6.280	15.588	6,072
2021-12-14	6.250	6.270	6.200	6.200	15.389	8,460
2021-12-13	6.260	6.260	6.250	6.250	15.513	2,022
2021-12-10	6.250	6.250	6.240	6.240	15.488	11,010
2021-12-09	6.200	6.210	6.200	6.210	15.414	5,754
2021-12-08	6.100	6.200	6.100	6.200	15.389	8,512
2021-12-07	6.120	6.130	6.120	6.130	15.215	5,640
2021-12-06	6.150	6.150	6.150	6.150	15.265	4,431
2021-12-03	6.000	6.000	6.000	6.000	14.893	0
2021-12-02	6.000	6.000	6.000	6.000	14.893	8,487
2021-12-01	6.060	6.060	6.060	6.060	15.042	0
2021-11-30	6.080	6.080	6.060	6.060	15.042	3,331
2021-11-29	5.970	6.000	5.940	6.000	14.893	6,446
2021-11-26	6.120	6.120	5.530	6.000	14.893	22,964
2021-11-25	6.120	6.180	6.100	6.100	15.141	7,252
2021-11-24	6.120	6.120	6.120	6.120	15.190	2,014
2021-11-23	6.120	6.120	6.120	6.120	15.190	0
2021-11-22	6.120	6.120	6.120	6.120	15.190	0
2021-11-19	6.000	6.120	6.000	6.120	15.190	3,690
2021-11-18	5.810	6.120	5.810	6.120	15.190	6,092
2021-11-17	6.100	6.110	6.100	6.110	15.166	9,695
2021-11-16	5.850	6.050	5.850	6.050	15.017	2,820
2021-11-15	5.720	5.830	5.720	5.830	14.471	1,073
2021-11-12	6.000	6.000	6.000	6.000	14.893	12,938

← NewerPage 20 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.