China Television Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 15.900 | 17.200 | 15.900 | 16.600 | 16.600 | 707,396 |
| 2025-02-03 | 15.250 | 15.900 | 15.000 | 15.900 | 15.900 | 315,481 |
| 2025-01-22 | 15.100 | 15.300 | 15.100 | 15.250 | 15.250 | 32,006 |
| 2025-01-21 | 15.400 | 15.400 | 15.050 | 15.100 | 15.100 | 42,000 |
| 2025-01-20 | 15.150 | 15.150 | 15.000 | 15.100 | 15.100 | 85,000 |
| 2025-01-17 | 15.250 | 15.250 | 15.050 | 15.150 | 15.150 | 118,014 |
| 2025-01-16 | 15.300 | 15.500 | 15.100 | 15.150 | 15.150 | 75,000 |
| 2025-01-15 | 15.300 | 15.400 | 15.050 | 15.100 | 15.100 | 70,000 |
| 2025-01-14 | 15.350 | 15.500 | 15.000 | 15.100 | 15.100 | 120,000 |
| 2025-01-13 | 15.050 | 15.400 | 14.750 | 15.350 | 15.350 | 124,000 |
| 2025-01-10 | 15.500 | 15.550 | 15.000 | 15.050 | 15.050 | 118,002 |
| 2025-01-09 | 15.850 | 15.900 | 15.350 | 15.350 | 15.350 | 137,020 |
| 2025-01-08 | 16.050 | 16.050 | 15.850 | 15.850 | 15.850 | 70,000 |
| 2025-01-07 | 16.400 | 16.450 | 15.850 | 16.000 | 16.000 | 187,573 |
| 2025-01-06 | 16.250 | 16.600 | 16.150 | 16.250 | 16.250 | 63,336 |
| 2025-01-03 | 16.400 | 16.550 | 16.300 | 16.350 | 16.350 | 42,161 |
| 2025-01-02 | 16.500 | 16.500 | 16.200 | 16.400 | 16.400 | 34,014 |
| 2024-12-31 | 16.750 | 16.750 | 16.300 | 16.300 | 16.300 | 164,000 |
| 2024-12-30 | 16.550 | 16.600 | 16.450 | 16.500 | 16.500 | 94,000 |
| 2024-12-27 | 16.700 | 17.150 | 16.450 | 16.500 | 16.500 | 279,305 |
| 2024-12-26 | 16.900 | 16.900 | 16.400 | 16.500 | 16.500 | 163,004 |
| 2024-12-25 | 17.550 | 17.750 | 16.750 | 16.800 | 16.800 | 79,038 |
| 2024-12-24 | 16.750 | 17.000 | 16.700 | 16.900 | 16.900 | 63,001 |
| 2024-12-23 | 16.800 | 16.800 | 16.500 | 16.500 | 16.500 | 95,540 |
| 2024-12-20 | 17.000 | 17.000 | 16.500 | 16.500 | 16.500 | 482,001 |
| 2024-12-19 | 17.000 | 17.300 | 16.900 | 16.950 | 16.950 | 45,029 |
| 2024-12-18 | 17.050 | 17.050 | 16.850 | 17.000 | 17.000 | 163,000 |
| 2024-12-17 | 17.450 | 17.500 | 16.950 | 17.100 | 17.100 | 423,380 |
| 2024-12-16 | 18.100 | 18.100 | 17.450 | 17.500 | 17.500 | 269,272 |
| 2024-12-13 | 18.100 | 18.150 | 17.800 | 17.900 | 17.900 | 40,000 |
| 2024-12-12 | 17.950 | 18.000 | 17.900 | 18.000 | 18.000 | 71,046 |
| 2024-12-11 | 17.850 | 18.050 | 17.850 | 17.900 | 17.900 | 47,063 |
| 2024-12-10 | 17.900 | 18.100 | 17.900 | 18.000 | 18.000 | 38,100 |
| 2024-12-09 | 18.050 | 18.050 | 17.850 | 18.000 | 18.000 | 53,000 |
| 2024-12-06 | 17.950 | 18.050 | 17.700 | 18.050 | 18.050 | 53,371 |
| 2024-12-05 | 18.000 | 18.100 | 17.800 | 17.800 | 17.800 | 47,000 |
| 2024-12-04 | 17.900 | 18.050 | 17.900 | 18.000 | 18.000 | 47,065 |
| 2024-12-03 | 18.050 | 18.150 | 17.800 | 17.950 | 17.950 | 83,000 |
| 2024-12-02 | 18.200 | 18.200 | 17.900 | 17.950 | 17.950 | 49,861 |
| 2024-11-29 | 18.000 | 18.150 | 17.900 | 18.000 | 18.000 | 39,048 |
| 2024-11-28 | 17.900 | 18.000 | 17.850 | 18.000 | 18.000 | 120,818 |
| 2024-11-27 | 18.100 | 18.200 | 17.850 | 17.850 | 17.850 | 147,270 |
| 2024-11-26 | 18.050 | 18.250 | 18.050 | 18.100 | 18.100 | 97,675 |
| 2024-11-25 | 18.150 | 18.300 | 18.000 | 18.150 | 18.150 | 261,156 |
| 2024-11-22 | 17.950 | 18.500 | 17.550 | 18.250 | 18.250 | 1,337,455 |
| 2024-11-21 | 19.500 | 19.550 | 19.000 | 19.000 | 19.000 | 44,005 |
| 2024-11-20 | 19.250 | 19.250 | 19.250 | 19.250 | 19.250 | 72,148 |
| 2024-11-19 | 19.200 | 19.400 | 19.000 | 19.100 | 19.100 | 62,441 |
| 2024-11-18 | 19.450 | 19.450 | 19.050 | 19.050 | 19.050 | 72,000 |
| 2024-11-15 | 19.100 | 19.350 | 19.100 | 19.200 | 19.200 | 68,006 |
| 2024-11-14 | 18.550 | 19.150 | 18.550 | 19.050 | 19.050 | 159,110 |
| 2024-11-13 | 19.200 | 19.200 | 18.300 | 18.500 | 18.500 | 151,443 |
| 2024-11-12 | 19.150 | 19.400 | 19.000 | 19.200 | 19.200 | 66,171 |
| 2024-11-11 | 19.600 | 19.900 | 19.150 | 19.150 | 19.150 | 123,372 |
| 2024-11-08 | 19.350 | 19.950 | 19.250 | 19.550 | 19.550 | 163,683 |
| 2024-11-07 | 19.200 | 19.350 | 19.150 | 19.250 | 19.250 | 56,459 |
| 2024-11-06 | 19.400 | 19.400 | 19.100 | 19.150 | 19.150 | 20,262 |
| 2024-11-05 | 19.200 | 19.250 | 19.100 | 19.100 | 19.100 | 24,000 |
| 2024-11-04 | 19.400 | 19.400 | 19.000 | 19.000 | 19.000 | 43,001 |
| 2024-11-01 | 19.250 | 19.250 | 18.950 | 19.050 | 19.050 | 101,000 |
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.