China Television Company, Ltd. (TPE:9928)
Taiwan · Delayed Price · Currency is TWD 17.55
-0.10 (-0.57%)
At close: Apr 24, 2026
China Television Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.57% | 2,094 |
| Apr 23, 2026 | 17.95 | 17.95 | 17.50 | 17.65 | 17.65 | -0.28% | 38,446 |
| Apr 22, 2026 | 17.65 | 17.70 | 17.65 | 17.70 | 17.70 | 0.57% | 40,901 |
| Apr 21, 2026 | 17.80 | 17.85 | 17.50 | 17.60 | 17.60 | -1.12% | 39,350 |
| Apr 20, 2026 | 17.70 | 17.80 | 17.55 | 17.80 | 17.80 | 0.56% | 52,773 |
| Apr 17, 2026 | 17.85 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | 57,254 |
| Apr 16, 2026 | 18.20 | 18.20 | 17.75 | 17.90 | 17.90 | -0.83% | 96,317 |
| Apr 15, 2026 | 18.05 | 18.25 | 17.90 | 18.05 | 18.05 | 0.84% | 66,709 |
| Apr 14, 2026 | 17.95 | 17.95 | 17.90 | 17.90 | 17.90 | 0.28% | 17,309 |
| Apr 13, 2026 | 18.00 | 18.05 | 17.60 | 17.85 | 17.85 | -0.83% | 180,457 |
| Apr 10, 2026 | 18.10 | 18.10 | 17.95 | 18.00 | 18.00 | -0.28% | 31,288 |
| Apr 9, 2026 | 17.95 | 18.25 | 17.95 | 18.05 | 18.05 | - | 54,050 |
| Apr 8, 2026 | 18.35 | 18.35 | 17.95 | 18.05 | 18.05 | - | 40,849 |
| Apr 7, 2026 | 18.00 | 18.05 | 17.85 | 18.05 | 18.05 | 0.84% | 78,154 |
| Apr 2, 2026 | 17.80 | 18.15 | 17.80 | 17.90 | 17.90 | -0.56% | 111,371 |
| Apr 1, 2026 | 18.00 | 18.00 | 17.65 | 18.00 | 18.00 | 0.28% | 23,002 |
| Mar 31, 2026 | 18.00 | 18.10 | 17.80 | 17.95 | 17.95 | -0.28% | 40,002 |
| Mar 30, 2026 | 17.30 | 18.15 | 17.30 | 18.00 | 18.00 | 2.27% | 68,500 |
| Mar 27, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | -0.28% | 26,233 |
| Mar 26, 2026 | 17.75 | 17.75 | 17.40 | 17.65 | 17.65 | -0.56% | 80,827 |
| Mar 25, 2026 | 18.00 | 18.00 | 17.50 | 17.75 | 17.75 | -0.84% | 64,817 |
| Mar 24, 2026 | 17.70 | 17.90 | 17.55 | 17.90 | 17.90 | - | 27,013 |
| Mar 23, 2026 | 17.65 | 17.95 | 17.65 | 17.90 | 17.90 | - | 53,524 |
| Mar 20, 2026 | 17.75 | 17.90 | 17.70 | 17.90 | 17.90 | 0.28% | 15,088 |
| Mar 19, 2026 | 17.90 | 17.95 | 17.85 | 17.85 | 17.85 | -0.56% | 22,472 |
| Mar 18, 2026 | 18.05 | 18.05 | 17.75 | 17.95 | 17.95 | 1.41% | 31,038 |
| Mar 17, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | 21,126 |
| Mar 16, 2026 | 17.85 | 17.90 | 17.80 | 17.90 | 17.90 | - | 13,004 |
| Mar 13, 2026 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 0.28% | 26,266 |
| Mar 12, 2026 | 17.90 | 17.90 | 17.75 | 17.85 | 17.85 | -0.28% | 27,266 |
| Mar 11, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 1.13% | 10,590 |
| Mar 10, 2026 | 17.70 | 17.90 | 17.60 | 17.70 | 17.70 | - | 14,162 |
| Mar 9, 2026 | 17.50 | 17.70 | 17.20 | 17.70 | 17.70 | -1.39% | 70,570 |
| Mar 6, 2026 | 17.60 | 18.40 | 17.60 | 17.95 | 17.95 | 0.56% | 23,081 |
| Mar 5, 2026 | 17.65 | 17.85 | 17.60 | 17.85 | 17.85 | 1.71% | 16,377 |
| Mar 4, 2026 | 17.85 | 17.85 | 17.00 | 17.55 | 17.55 | -1.96% | 178,874 |
| Mar 3, 2026 | 18.00 | 18.00 | 17.85 | 17.90 | 17.90 | -0.56% | 81,103 |
| Mar 2, 2026 | 18.10 | 18.10 | 17.95 | 18.00 | 18.00 | -0.55% | 29,826 |
| Feb 26, 2026 | 18.35 | 18.35 | 18.00 | 18.10 | 18.10 | 0.56% | 13,232 |
| Feb 25, 2026 | 18.05 | 18.10 | 17.95 | 18.00 | 18.00 | -0.55% | 159,548 |
| Feb 24, 2026 | 18.00 | 18.10 | 17.95 | 18.10 | 18.10 | -0.55% | 98,284 |
| Feb 23, 2026 | 18.10 | 18.20 | 18.05 | 18.20 | 18.20 | 0.28% | 31,157 |
| Feb 11, 2026 | 18.10 | 18.25 | 18.10 | 18.15 | 18.15 | -0.82% | 35,046 |
| Feb 10, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | -0.27% | 15,187 |
| Feb 9, 2026 | 18.25 | 18.35 | 18.25 | 18.35 | 18.35 | 0.55% | 20,684 |
| Feb 6, 2026 | 18.00 | 18.25 | 17.95 | 18.25 | 18.25 | 0.55% | 45,001 |
| Feb 5, 2026 | 18.20 | 18.25 | 18.05 | 18.15 | 18.15 | - | 47,000 |
| Feb 4, 2026 | 18.20 | 18.20 | 18.10 | 18.15 | 18.15 | -0.27% | 47,787 |
| Feb 3, 2026 | 18.45 | 18.45 | 18.20 | 18.20 | 18.20 | -0.82% | 26,387 |
| Feb 2, 2026 | 18.45 | 18.60 | 18.25 | 18.35 | 18.35 | - | 101,309 |