China Television Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	17.800	17.850	17.500	17.700	17.700	116,083
2026-10-19	17.800	17.800	17.700	17.700	17.700	9,077
2026-10-16	17.500	17.750	17.500	17.700	17.700	36,187
2026-10-15	17.650	17.700	17.500	17.700	17.700	99,015
2026-10-14	17.750	17.800	17.650	17.700	17.700	28,134
2026-10-13	17.750	17.750	17.700	17.750	17.750	33,000
2026-10-12	17.800	17.800	17.700	17.800	17.800	22,340
2026-10-08	17.850	17.850	17.700	17.800	17.800	22,001
2026-10-07	18.000	18.000	17.850	17.850	17.850	30,245
2026-10-06	18.250	18.300	17.950	18.050	18.050	36,000
2026-10-05	18.650	18.650	17.850	18.000	18.000	52,000
2026-10-02	18.000	18.000	17.900	18.000	18.000	14,000
2026-10-01	17.900	18.200	17.850	18.050	18.050	71,000
2026-09-30	17.900	17.900	17.650	17.750	17.750	30,000
2026-09-29	17.750	17.900	17.600	17.800	17.800	62,000
2026-09-24	17.600	17.600	17.500	17.550	17.550	40,000
2026-09-23	17.650	17.650	17.600	17.600	17.600	8,600
2026-09-22	17.600	17.750	17.600	17.650	17.650	19,532
2026-09-21	17.650	17.800	17.550	17.700	17.700	12,159
2026-09-18	17.500	17.650	17.500	17.600	17.600	66,000
2026-09-17	17.700	17.700	17.600	17.700	17.700	19,493
2026-09-16	17.550	17.750	17.400	17.750	17.750	80,243
2026-09-15	17.600	17.700	17.600	17.700	17.700	32,000
2026-09-14	17.600	17.850	17.600	17.600	17.600	53,000
2026-09-11	17.500	17.750	17.500	17.600	17.600	60,000
2026-09-10	17.700	17.700	17.500	17.700	17.700	56,523
2026-09-09	17.800	17.900	17.650	17.750	17.750	44,000
2026-09-08	17.750	17.800	17.600	17.750	17.750	59,000
2026-09-07	17.900	17.900	17.800	17.800	17.800	32,000
2026-09-04	17.900	17.950	17.800	17.850	17.850	39,000
2026-09-03	18.000	18.100	17.950	18.000	18.000	29,000
2026-09-02	17.800	18.000	17.700	17.850	17.850	63,000
2026-09-01	17.850	18.000	17.750	17.750	17.750	88,635
2026-08-31	17.950	17.950	17.750	17.900	17.900	33,000
2026-08-28	18.000	18.100	17.850	17.950	17.950	24,355
2026-08-27	18.150	18.150	17.900	17.950	17.950	46,605
2026-08-26	18.150	18.200	17.900	18.100	18.100	66,000
2026-08-25	18.300	18.350	17.950	18.150	18.150	45,000
2026-08-24	18.500	18.500	18.150	18.300	18.300	99,000
2026-08-21	18.550	18.550	18.250	18.450	18.450	61,000
2026-08-20	18.550	18.550	18.250	18.500	18.500	58,440
2026-08-19	18.400	18.650	18.400	18.600	18.600	30,000
2026-08-18	18.700	18.700	18.500	18.600	18.600	52,220
2026-08-17	18.600	18.600	18.450	18.600	18.600	23,200
2026-08-14	18.700	18.700	18.300	18.600	18.600	54,000
2026-08-13	18.400	18.500	18.300	18.400	18.400	66,000
2026-08-12	18.400	18.400	18.250	18.350	18.350	26,000
2026-08-11	18.150	18.250	18.000	18.250	18.250	48,000
2026-08-10	18.100	18.400	18.100	18.200	18.200	41,096
2026-08-07	18.100	18.200	18.050	18.200	18.200	32,006
2026-08-06	17.900	18.500	17.900	18.150	18.150	33,000
2026-08-05	17.950	18.050	17.900	18.000	18.000	65,000
2026-08-04	18.050	18.100	17.800	17.950	17.950	34,006
2026-08-03	18.100	18.200	18.050	18.150	18.150	6,000
2026-07-31	18.400	18.400	18.000	18.200	18.200	65,028
2026-07-30	18.150	18.150	17.800	17.950	17.950	46,000
2026-07-29	18.500	18.500	17.800	17.950	17.950	96,000
2026-07-28	18.200	18.200	17.950	18.100	18.100	67,006
2026-07-27	18.100	18.150	18.000	18.050	18.050	12,000
2026-07-24	18.200	18.200	18.150	18.150	18.150	14,000

Page 1 of 2 · 64 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.