China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.600	17.750	17.600	17.700	17.700	22,119
2026-04-27	17.650	17.850	17.600	17.750	17.750	50,703
2026-04-24	17.550	17.550	17.550	17.550	17.550	2,000
2026-04-23	17.950	17.950	17.500	17.650	17.650	38,000
2026-04-22	17.650	17.700	17.650	17.700	17.700	40,790
2026-04-21	17.800	17.850	17.500	17.600	17.600	39,045
2026-04-20	17.700	17.800	17.550	17.800	17.800	52,000
2026-04-17	17.850	17.900	17.700	17.700	17.700	57,026
2026-04-16	18.200	18.200	17.750	17.900	17.900	96,317
2026-04-15	18.050	18.250	17.900	18.050	18.050	66,315
2026-04-14	17.950	17.950	17.900	17.900	17.900	17,003
2026-04-13	18.000	18.050	17.600	17.850	17.850	180,000
2026-04-10	18.100	18.100	17.950	18.000	18.000	31,288
2026-04-09	17.950	18.250	17.950	18.050	18.050	54,000
2026-04-08	18.350	18.350	17.950	18.050	18.050	40,000
2026-04-07	18.000	18.050	17.850	18.050	18.050	78,000
2026-04-02	17.800	18.150	17.800	17.900	17.900	110,000
2026-04-01	18.000	18.000	17.650	18.000	18.000	22,532
2026-03-31	18.000	18.100	17.800	17.950	17.950	40,000
2026-03-30	17.300	18.150	17.300	18.000	18.000	68,006
2026-03-27	17.600	17.600	17.500	17.600	17.600	26,079
2026-03-26	17.750	17.750	17.400	17.650	17.650	80,714
2026-03-25	18.000	18.000	17.500	17.750	17.750	64,002
2026-03-24	17.700	17.900	17.550	17.900	17.900	27,000
2026-03-23	17.650	17.950	17.650	17.900	17.900	53,317
2026-03-20	17.750	17.900	17.700	17.900	17.900	15,016
2026-03-19	17.900	17.950	17.850	17.850	17.850	21,949
2026-03-18	18.050	18.050	17.750	17.950	17.950	31,006
2026-03-17	17.900	17.900	17.700	17.700	17.700	20,056
2026-03-16	17.850	17.900	17.800	17.900	17.900	13,000
2026-03-13	17.600	17.900	17.600	17.900	17.900	26,266
2026-03-12	17.900	17.900	17.750	17.850	17.850	27,266
2026-03-11	17.800	17.900	17.800	17.900	17.900	10,590
2026-03-10	17.700	17.900	17.600	17.700	17.700	14,162
2026-03-09	17.500	17.700	17.200	17.700	17.700	70,570
2026-03-06	17.600	18.400	17.600	17.950	17.950	22,001
2026-03-05	17.650	17.850	17.600	17.850	17.850	16,020
2026-03-04	17.850	17.850	17.000	17.550	17.550	178,041
2026-03-03	18.000	18.000	17.850	17.900	17.900	81,002
2026-03-02	18.100	18.100	17.950	18.000	18.000	29,246
2026-02-26	18.350	18.350	18.000	18.100	18.100	13,000
2026-02-25	18.050	18.100	17.950	18.000	18.000	159,011
2026-02-24	18.000	18.100	17.950	18.100	18.100	98,000
2026-02-23	18.100	18.200	18.050	18.200	18.200	31,000
2026-02-11	18.100	18.250	18.100	18.150	18.150	34,000
2026-02-10	18.100	18.300	18.100	18.300	18.300	15,077
2026-02-09	18.250	18.350	18.250	18.350	18.350	20,643
2026-02-06	18.000	18.250	17.950	18.250	18.250	45,001
2026-02-05	18.200	18.250	18.050	18.150	18.150	47,000
2026-02-04	18.200	18.200	18.100	18.150	18.150	47,001
2026-02-03	18.450	18.450	18.200	18.200	18.200	26,001
2026-02-02	18.450	18.600	18.250	18.350	18.350	101,000
2026-01-30	18.400	18.550	18.300	18.350	18.350	45,000
2026-01-29	18.500	18.550	18.350	18.350	18.350	60,000
2026-01-28	18.200	18.400	18.100	18.400	18.400	48,100
2026-01-27	18.150	18.200	18.150	18.200	18.200	25,101
2026-01-26	18.050	18.100	18.050	18.050	18.050	13,000
2026-01-23	18.050	18.150	18.000	18.000	18.000	91,219
2026-01-22	18.300	18.300	18.050	18.100	18.100	24,001
2026-01-21	18.150	18.250	18.000	18.050	18.050	91,000

← NewerPage 3 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.