China Television Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.400 | 19.400 | 19.000 | 19.100 | 19.100 | 123,050 |
| 2024-10-29 | 19.600 | 19.600 | 19.150 | 19.350 | 19.350 | 123,052 |
| 2024-10-28 | 20.000 | 20.000 | 19.450 | 19.600 | 19.600 | 282,300 |
| 2024-10-25 | 19.586 | 19.683 | 19.441 | 19.683 | 19.683 | 224,162 |
| 2024-10-24 | 19.489 | 19.586 | 19.101 | 19.198 | 19.198 | 290,015 |
| 2024-10-23 | 19.829 | 19.877 | 19.392 | 19.586 | 19.586 | 68,113 |
| 2024-10-22 | 19.974 | 20.362 | 19.829 | 19.829 | 19.829 | 106,880 |
| 2024-10-21 | 19.925 | 20.216 | 19.925 | 19.925 | 19.925 | 43,316 |
| 2024-10-18 | 20.600 | 21.300 | 20.550 | 20.550 | 20.550 | 74,001 |
| 2024-10-17 | 21.550 | 21.550 | 20.650 | 20.700 | 20.700 | 45,049 |
| 2024-10-16 | 21.350 | 21.350 | 20.450 | 21.000 | 21.000 | 294,050 |
| 2024-10-15 | 20.450 | 21.550 | 20.300 | 21.400 | 21.400 | 375,143 |
| 2024-10-14 | 20.350 | 20.550 | 20.150 | 20.200 | 20.200 | 74,059 |
| 2024-10-11 | 20.200 | 20.400 | 20.000 | 20.250 | 20.250 | 127,000 |
| 2024-10-09 | 20.000 | 20.450 | 20.000 | 20.000 | 20.000 | 152,205 |
| 2024-10-08 | 19.850 | 19.950 | 19.800 | 19.900 | 19.900 | 14,000 |
| 2024-10-07 | 20.000 | 20.050 | 19.850 | 20.000 | 20.000 | 29,105 |
| 2024-10-04 | 19.950 | 19.950 | 19.850 | 19.900 | 19.900 | 27,000 |
| 2024-10-01 | 19.850 | 20.100 | 19.850 | 19.950 | 19.950 | 27,000 |
| 2024-09-30 | 19.900 | 20.050 | 19.900 | 19.950 | 19.950 | 36,023 |
| 2024-09-27 | 20.000 | 20.300 | 19.850 | 19.950 | 19.950 | 68,000 |
| 2024-09-26 | 19.900 | 20.100 | 19.850 | 20.000 | 20.000 | 44,238 |
| 2024-09-25 | 20.300 | 20.300 | 19.800 | 19.900 | 19.900 | 65,000 |
| 2024-09-24 | 19.850 | 20.100 | 19.850 | 19.900 | 19.900 | 24,000 |
| 2024-09-23 | 19.700 | 19.950 | 19.700 | 19.900 | 19.900 | 27,126 |
| 2024-09-20 | 20.100 | 20.100 | 19.900 | 19.900 | 19.900 | 19,000 |
| 2024-09-19 | 20.000 | 20.100 | 19.750 | 19.950 | 19.950 | 65,017 |
| 2024-09-18 | 20.050 | 20.300 | 19.850 | 19.850 | 19.850 | 50,190 |
| 2024-09-16 | 19.850 | 20.100 | 19.850 | 20.050 | 20.050 | 17,220 |
| 2024-09-13 | 20.200 | 20.200 | 19.900 | 20.100 | 20.100 | 27,063 |
| 2024-09-12 | 20.100 | 20.300 | 19.950 | 19.950 | 19.950 | 33,210 |
| 2024-09-11 | 20.000 | 20.150 | 19.950 | 19.950 | 19.950 | 41,000 |
| 2024-09-10 | 20.200 | 20.500 | 20.000 | 20.050 | 20.050 | 30,000 |
| 2024-09-09 | 20.000 | 20.250 | 20.000 | 20.150 | 20.150 | 40,000 |
| 2024-09-06 | 20.450 | 20.450 | 19.850 | 20.200 | 20.200 | 35,228 |
| 2024-09-05 | 20.100 | 20.400 | 19.850 | 19.950 | 19.950 | 79,000 |
| 2024-09-04 | 20.200 | 20.200 | 19.550 | 19.900 | 19.900 | 134,100 |
| 2024-09-03 | 20.000 | 21.350 | 20.000 | 20.200 | 20.200 | 148,000 |
| 2024-09-02 | 20.150 | 20.150 | 19.850 | 19.850 | 19.850 | 50,000 |
| 2024-08-30 | 20.050 | 20.050 | 19.850 | 19.850 | 19.850 | 72,541 |
| 2024-08-29 | 19.950 | 19.950 | 19.700 | 19.850 | 19.850 | 40,168 |
| 2024-08-28 | 19.800 | 20.050 | 19.650 | 19.750 | 19.750 | 86,000 |
| 2024-08-27 | 20.000 | 20.100 | 19.800 | 19.800 | 19.800 | 79,005 |
| 2024-08-26 | 20.100 | 20.100 | 19.700 | 19.900 | 19.900 | 61,005 |
| 2024-08-23 | 19.950 | 20.200 | 19.750 | 19.800 | 19.800 | 88,288 |
| 2024-08-22 | 19.550 | 19.800 | 19.550 | 19.750 | 19.750 | 40,000 |
| 2024-08-21 | 19.750 | 19.900 | 19.400 | 19.650 | 19.650 | 88,000 |
| 2024-08-20 | 19.900 | 19.900 | 19.600 | 19.750 | 19.750 | 55,000 |
| 2024-08-19 | 19.700 | 19.800 | 19.300 | 19.700 | 19.700 | 82,000 |
| 2024-08-16 | 19.650 | 19.900 | 19.400 | 19.600 | 19.600 | 83,005 |
| 2024-08-15 | 20.050 | 20.100 | 19.250 | 19.400 | 19.400 | 179,007 |
| 2024-08-14 | 19.950 | 20.150 | 19.700 | 19.900 | 19.900 | 86,004 |
| 2024-08-13 | 20.100 | 20.300 | 19.450 | 19.700 | 19.700 | 218,000 |
| 2024-08-12 | 20.100 | 20.400 | 19.700 | 20.100 | 20.100 | 71,091 |
| 2024-08-09 | 20.850 | 20.850 | 20.050 | 20.100 | 20.100 | 115,000 |
| 2024-08-08 | 20.100 | 20.100 | 19.450 | 19.900 | 19.900 | 45,033 |
| 2024-08-07 | 19.000 | 20.250 | 18.950 | 20.100 | 20.100 | 161,000 |
| 2024-08-06 | 19.850 | 19.900 | 17.700 | 18.950 | 18.950 | 206,022 |
| 2024-08-05 | 20.200 | 20.700 | 19.250 | 19.250 | 19.250 | 321,613 |
| 2024-08-02 | 21.500 | 22.300 | 21.000 | 21.350 | 21.350 | 215,250 |
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.