China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	15.850	15.950	15.650	15.900	15.900	40,715
2025-05-02	15.600	15.800	15.600	15.800	15.800	45,121
2025-04-30	15.850	15.900	15.550	15.600	15.600	17,610
2025-04-29	15.900	15.900	15.700	15.850	15.850	28,000
2025-04-28	15.450	15.950	15.450	15.800	15.800	41,006
2025-04-25	15.850	15.900	15.400	15.650	15.650	54,000
2025-04-24	15.400	15.800	15.350	15.600	15.600	40,000
2025-04-23	15.850	15.900	15.550	15.550	15.550	25,519
2025-04-22	16.000	16.000	15.500	15.550	15.550	110,000
2025-04-21	16.000	16.000	15.600	16.000	16.000	116,000
2025-04-18	15.650	16.000	15.650	16.000	16.000	89,317
2025-04-17	15.900	15.900	15.300	15.600	15.600	20,000
2025-04-16	16.000	16.000	15.450	15.600	15.600	53,000
2025-04-15	15.800	16.200	15.650	15.900	15.900	108,000
2025-04-14	16.000	16.750	15.250	15.650	15.650	65,000
2025-04-11	15.600	16.000	15.450	15.650	15.650	91,000
2025-04-10	15.600	16.150	15.450	16.000	16.000	95,269
2025-04-09	15.500	15.500	14.300	14.700	14.700	148,000
2025-04-08	13.900	16.450	13.700	15.850	15.850	250,021
2025-04-07	15.150	15.150	15.150	15.150	15.150	33,000
2025-04-02	16.800	16.900	16.500	16.800	16.800	5,447
2025-04-01	16.800	16.850	16.600	16.650	16.650	33,014
2025-03-31	17.100	17.100	16.300	16.300	16.300	86,034
2025-03-28	17.300	17.550	17.100	17.200	17.200	39,000
2025-03-27	17.900	17.900	17.450	17.550	17.550	28,060
2025-03-26	17.850	17.900	17.450	17.550	17.550	9,000
2025-03-25	17.400	17.700	17.400	17.550	17.550	60,000
2025-03-24	17.950	17.950	17.650	17.900	17.900	40,263
2025-03-21	17.600	17.700	17.600	17.600	17.600	36,051
2025-03-20	17.850	17.850	17.650	17.800	17.800	24,064
2025-03-19	18.000	18.050	17.800	17.800	17.800	30,002
2025-03-18	17.950	18.050	17.750	17.750	17.750	88,000
2025-03-17	17.750	17.750	17.500	17.750	17.750	32,655
2025-03-14	17.850	17.850	17.450	17.600	17.600	46,000
2025-03-13	17.900	17.900	17.650	17.650	17.650	33,273
2025-03-12	18.050	18.050	17.800	17.800	17.800	35,000
2025-03-11	17.950	17.950	17.450	17.750	17.750	90,000
2025-03-10	18.150	18.400	17.800	18.000	18.000	93,000
2025-03-07	17.700	18.150	17.700	18.150	18.150	207,263
2025-03-06	17.800	18.300	17.700	17.700	17.700	338,000
2025-03-05	17.300	17.750	17.250	17.650	17.650	111,063
2025-03-04	17.200	17.600	17.200	17.400	17.400	118,908
2025-03-03	17.900	18.050	17.200	17.200	17.200	86,000
2025-02-27	18.000	18.150	17.700	17.750	17.750	161,064
2025-02-26	17.150	18.400	17.150	18.100	18.100	825,317
2025-02-25	16.400	16.900	16.400	16.900	16.900	99,000
2025-02-24	16.400	16.450	16.300	16.450	16.450	21,048
2025-02-21	16.350	16.350	16.250	16.350	16.350	22,107
2025-02-20	16.500	16.500	16.150	16.350	16.350	70,001
2025-02-19	16.400	16.450	16.300	16.350	16.350	115,010
2025-02-18	16.550	16.550	16.400	16.400	16.400	20,612
2025-02-17	16.800	16.800	16.400	16.400	16.400	128,001
2025-02-14	16.900	16.900	16.100	16.650	16.650	75,076
2025-02-13	16.900	16.900	16.700	16.850	16.850	41,000
2025-02-12	16.950	17.000	16.700	16.700	16.700	53,004
2025-02-11	17.100	17.100	16.750	16.750	16.750	36,000
2025-02-10	16.750	17.100	16.750	16.750	16.750	75,018
2025-02-07	17.000	17.150	16.750	16.850	16.850	35,107
2025-02-06	17.050	17.200	16.850	17.050	17.050	77,000
2025-02-05	17.000	17.100	16.600	16.850	16.850	173,005

← NewerPage 7 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.