China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.250	18.350	18.200	18.200	18.200	42,598
2026-01-19	18.450	18.500	18.200	18.250	18.250	82,466
2026-01-16	18.350	18.450	18.350	18.400	18.400	116,028
2026-01-15	18.150	18.500	18.150	18.350	18.350	73,022
2026-01-14	18.000	18.250	18.000	18.150	18.150	50,016
2026-01-13	18.050	18.100	18.000	18.050	18.050	62,000
2026-01-12	18.150	18.150	18.000	18.050	18.050	51,000
2026-01-09	18.600	18.600	17.950	17.950	17.950	100,002
2026-01-08	18.050	18.300	17.850	18.050	18.050	209,147
2026-01-07	18.350	18.350	18.000	18.000	18.000	194,077
2026-01-06	18.350	18.550	18.150	18.300	18.300	48,001
2026-01-05	18.550	18.600	18.300	18.350	18.350	56,002
2026-01-02	18.800	18.800	17.900	18.500	18.500	688,000
2025-12-31	19.150	19.300	18.800	19.000	19.000	56,000
2025-12-30	19.300	19.350	18.600	18.900	18.900	168,001
2025-12-29	20.200	20.200	19.250	19.350	19.350	236,011
2025-12-26	20.200	20.600	19.850	20.200	20.200	168,002
2025-12-24	18.800	20.800	18.750	20.500	20.500	491,428
2025-12-23	18.950	19.200	18.750	19.000	19.000	107,000
2025-12-22	19.350	19.350	18.450	18.650	18.650	216,563
2025-12-19	21.000	21.000	19.100	19.200	19.200	607,103
2025-12-18	20.700	20.950	20.150	20.900	20.900	262,459
2025-12-17	19.300	21.200	19.300	20.700	20.700	702,432
2025-12-16	19.450	19.450	19.000	19.300	19.300	226,263
2025-12-15	18.350	19.450	18.350	19.450	19.450	526,090
2025-12-12	18.000	18.800	17.850	18.400	18.400	198,010
2025-12-11	18.000	18.000	17.700	17.850	17.850	34,001
2025-12-10	18.050	18.050	17.850	17.900	17.900	11,356
2025-12-09	18.100	18.100	17.900	17.950	17.950	33,000
2025-12-08	17.950	18.100	17.800	17.900	17.900	51,226
2025-12-05	17.850	18.000	17.700	17.800	17.800	13,000
2025-12-04	18.000	18.000	17.600	17.950	17.950	85,000
2025-12-03	17.750	18.000	17.750	17.850	17.850	12,211
2025-12-02	17.550	17.950	17.550	17.950	17.950	59,000
2025-12-01	17.950	17.950	17.650	17.650	17.650	47,429
2025-11-28	17.800	17.900	17.800	17.800	17.800	11,540
2025-11-27	17.800	17.800	17.600	17.750	17.750	40,003
2025-11-26	17.850	18.100	17.750	17.850	17.850	40,000
2025-11-25	18.050	18.050	17.750	17.900	17.900	55,000
2025-11-24	17.700	17.850	17.700	17.700	17.700	30,000
2025-11-21	17.700	17.900	17.500	17.500	17.500	74,000
2025-11-20	17.800	17.900	17.650	17.800	17.800	12,000
2025-11-19	17.550	17.750	17.550	17.750	17.750	12,000
2025-11-18	17.850	17.950	17.500	17.700	17.700	51,100
2025-11-17	18.250	18.250	17.850	17.850	17.850	14,231
2025-11-14	18.100	18.300	17.750	18.000	18.000	86,062
2025-11-13	18.150	18.150	18.000	18.100	18.100	44,077
2025-11-12	18.250	18.350	18.100	18.150	18.150	69,000
2025-11-11	18.000	18.200	17.800	18.100	18.100	154,954
2025-11-10	17.800	17.950	17.800	17.800	17.800	29,600
2025-11-07	17.900	17.900	17.600	17.700	17.700	8,004
2025-11-06	18.000	18.000	17.650	17.650	17.650	25,000
2025-11-05	17.500	17.700	17.450	17.600	17.600	30,005
2025-11-04	17.450	17.600	17.450	17.500	17.500	33,060
2025-11-03	17.850	17.850	17.600	17.650	17.650	21,001
2025-10-31	17.800	17.800	17.450	17.500	17.500	23,060
2025-10-30	18.050	18.050	17.500	17.500	17.500	76,513
2025-10-29	17.800	17.950	17.800	17.950	17.950	9,372
2025-10-28	18.150	18.150	17.750	17.800	17.800	71,001
2025-10-27	17.650	18.100	17.650	17.700	17.700	68,078

← NewerPage 4 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.