China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	16.900	16.950	16.450	16.450	16.450	102,004
2025-07-28	17.700	17.750	16.850	16.900	16.900	456,312
2025-07-25	16.500	16.900	16.300	16.600	16.600	103,001
2025-07-24	16.850	16.850	16.500	16.650	16.650	32,001
2025-07-23	16.750	16.750	16.450	16.600	16.600	37,004
2025-07-22	16.850	16.850	16.400	16.600	16.600	117,004
2025-07-21	17.000	17.050	16.800	16.850	16.850	33,011
2025-07-18	17.100	17.100	16.800	17.050	17.050	51,000
2025-07-17	16.850	17.300	16.750	16.900	16.900	139,011
2025-07-16	16.700	16.900	16.650	16.700	16.700	52,064
2025-07-15	16.650	16.900	16.650	16.700	16.700	30,000
2025-07-14	16.200	16.950	16.200	16.600	16.600	131,127
2025-07-11	16.500	16.500	16.150	16.200	16.200	9,114
2025-07-10	16.800	16.800	16.250	16.250	16.250	80,041
2025-07-09	16.750	17.100	16.550	16.550	16.550	76,000
2025-07-08	16.100	17.400	16.000	16.800	16.800	183,317
2025-07-07	16.350	16.350	16.200	16.250	16.250	49,000
2025-07-04	16.300	16.300	16.100	16.100	16.100	24,000
2025-07-03	16.450	16.600	16.050	16.200	16.200	33,018
2025-07-02	16.050	16.200	16.050	16.150	16.150	35,200
2025-07-01	16.150	16.200	16.000	16.050	16.050	16,003
2025-06-30	15.800	16.150	15.800	16.150	16.150	37,028
2025-06-27	16.250	16.250	15.800	15.800	15.800	50,025
2025-06-26	16.050	16.200	16.050	16.100	16.100	31,002
2025-06-25	16.000	16.150	16.000	16.100	16.100	53,101
2025-06-24	16.400	16.450	15.950	15.950	15.950	38,180
2025-06-23	15.700	16.400	15.700	16.200	16.200	110,021
2025-06-20	15.650	15.700	15.450	15.700	15.700	18,045
2025-06-19	15.600	15.700	15.550	15.600	15.600	24,940
2025-06-18	15.750	15.750	15.500	15.550	15.550	20,010
2025-06-17	15.850	15.850	15.600	15.600	15.600	16,420
2025-06-16	15.500	15.950	15.450	15.600	15.600	18,214
2025-06-13	15.850	16.050	15.500	15.750	15.750	43,000
2025-06-12	15.450	15.700	15.450	15.700	15.700	9,000
2025-06-11	15.750	15.800	15.600	15.600	15.600	14,000
2025-06-10	15.700	15.750	15.500	15.750	15.750	21,032
2025-06-09	15.700	15.700	15.400	15.700	15.700	20,002
2025-06-06	15.400	15.400	15.350	15.350	15.350	6,073
2025-06-05	15.300	15.450	15.300	15.450	15.450	6,160
2025-06-04	15.500	15.500	15.300	15.500	15.500	13,110
2025-06-03	15.600	15.600	15.100	15.350	15.350	37,028
2025-06-02	15.500	15.500	14.700	15.200	15.200	141,047
2025-05-29	15.700	15.750	15.500	15.600	15.600	29,005
2025-05-28	16.050	16.100	15.500	15.700	15.700	28,499
2025-05-27	16.250	16.250	15.800	15.900	15.900	54,000
2025-05-26	16.050	16.050	15.800	15.950	15.950	72,548
2025-05-23	15.950	16.000	15.700	15.950	15.950	42,009
2025-05-22	15.850	15.850	15.750	15.800	15.800	14,000
2025-05-21	15.850	16.000	15.850	16.000	16.000	17,000
2025-05-20	16.050	16.100	15.850	15.850	15.850	10,000
2025-05-19	16.100	16.100	15.900	15.900	15.900	73,000
2025-05-16	16.150	16.450	15.950	16.100	16.100	64,990
2025-05-15	15.800	16.100	15.800	16.100	16.100	14,196
2025-05-14	16.000	16.050	15.900	15.950	15.950	43,493
2025-05-13	16.100	16.150	15.950	15.950	15.950	23,300
2025-05-12	16.250	16.250	15.900	16.000	16.000	18,181
2025-05-09	15.900	16.150	15.900	16.050	16.050	60,018
2025-05-08	15.750	15.950	15.750	15.850	15.850	21,248
2025-05-07	15.950	15.950	15.650	15.700	15.700	35,000
2025-05-06	15.950	15.950	15.750	15.850	15.850	13,027

← NewerPage 6 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.