China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	17.650	18.000	17.650	17.800	17.800	37,026
2025-10-22	17.950	18.200	17.800	17.800	17.800	29,540
2025-10-21	18.000	18.000	17.800	17.800	17.800	30,005
2025-10-20	17.900	18.250	17.700	18.000	18.000	209,000
2025-10-17	17.450	17.850	17.400	17.650	17.650	69,001
2025-10-16	17.400	17.500	17.350	17.400	17.400	36,121
2025-10-15	17.400	17.550	17.300	17.350	17.350	21,077
2025-10-14	17.000	17.350	17.000	17.300	17.300	41,215
2025-10-13	17.350	17.550	17.250	17.300	17.300	55,187
2025-10-09	17.350	17.500	17.300	17.500	17.500	19,026
2025-10-08	17.300	17.500	17.300	17.350	17.350	6,026
2025-10-07	17.200	17.600	17.200	17.400	17.400	28,000
2025-10-03	17.200	17.250	17.200	17.200	17.200	19,845
2025-10-02	17.250	17.350	17.200	17.200	17.200	17,001
2025-10-01	17.200	17.450	17.200	17.350	17.350	18,015
2025-09-30	17.550	17.550	17.350	17.350	17.350	12,002
2025-09-29	17.550	17.550	17.550	17.550	17.550	0
2025-09-26	17.350	17.550	17.300	17.550	17.550	26,100
2025-09-25	17.500	17.550	17.350	17.550	17.550	52,000
2025-09-24	17.750	17.750	17.500	17.550	17.550	53,078
2025-09-23	17.800	17.800	17.500	17.550	17.550	22,000
2025-09-22	17.650	17.750	17.500	17.700	17.700	35,448
2025-09-19	17.650	17.750	17.500	17.650	17.650	57,483
2025-09-18	17.950	17.950	17.550	17.650	17.650	39,429
2025-09-17	17.700	17.900	17.500	17.900	17.900	65,079
2025-09-16	17.850	17.850	17.600	17.700	17.700	16,002
2025-09-15	17.850	18.000	17.650	17.800	17.800	25,000
2025-09-12	17.900	17.900	17.650	17.900	17.900	48,214
2025-09-11	17.950	18.050	17.700	17.950	17.950	23,000
2025-09-10	17.900	18.100	17.900	17.950	17.950	20,949
2025-09-09	18.350	18.400	17.850	18.000	18.000	113,072
2025-09-08	18.400	18.400	18.050	18.300	18.300	72,000
2025-09-05	18.200	18.300	18.200	18.300	18.300	9,101
2025-09-04	18.550	18.600	18.200	18.250	18.250	38,000
2025-09-03	18.500	18.750	18.400	18.450	18.450	80,131
2025-09-02	18.400	18.800	18.000	18.450	18.450	159,280
2025-09-01	17.900	18.100	17.900	18.000	18.000	71,411
2025-08-29	18.300	18.300	17.800	18.000	18.000	61,000
2025-08-28	17.700	18.150	17.650	18.050	18.050	134,084
2025-08-27	17.650	17.700	17.400	17.500	17.500	43,121
2025-08-26	17.750	17.950	17.500	17.500	17.500	80,085
2025-08-25	18.100	18.300	17.750	17.750	17.750	207,088
2025-08-22	18.800	18.900	18.000	18.400	18.400	490,790
2025-08-21	17.400	18.850	17.200	18.800	18.800	300,055
2025-08-20	17.400	17.450	17.000	17.300	17.300	104,220
2025-08-19	17.300	17.400	17.200	17.300	17.300	70,003
2025-08-18	17.050	17.400	17.050	17.200	17.200	53,288
2025-08-15	17.100	17.350	17.000	17.100	17.100	44,310
2025-08-14	17.350	17.450	17.100	17.200	17.200	62,660
2025-08-13	17.400	17.400	17.100	17.100	17.100	66,141
2025-08-12	17.200	17.350	17.100	17.250	17.250	21,028
2025-08-11	17.400	17.400	16.950	17.200	17.200	30,408
2025-08-08	17.500	17.500	17.100	17.150	17.150	35,576
2025-08-07	17.450	17.450	17.150	17.250	17.250	25,045
2025-08-06	17.050	17.500	17.000	17.250	17.250	107,421
2025-08-05	17.050	17.200	16.900	17.000	17.000	93,004
2025-08-04	16.600	17.000	16.550	17.000	17.000	47,000
2025-08-01	16.500	16.950	16.500	16.600	16.600	65,625
2025-07-31	16.800	16.800	16.550	16.550	16.550	22,074
2025-07-30	16.400	16.900	16.400	16.650	16.650	61,003

← NewerPage 5 of 21 · 1,220 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.