Skip to main content
logo
China Television Company, Ltd. (TPE:9928)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.90
-0.05 (-0.28%)
Jun 4, 2026, 11:14 AM CST

China Television Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202618.0018.1017.9017.9517.95-0.28%79,015
Jun 2, 202617.8518.0017.6518.0018.000.56%46,612
Jun 1, 202617.5517.9017.5017.9017.90-130,466
May 29, 202618.0018.0017.9017.9017.90-28,406
May 28, 202617.7518.0017.6017.9017.900.56%46,531
May 27, 202617.9517.9517.6017.8017.80-0.84%43,816
May 26, 202618.0018.0017.8517.9517.950.28%13,617
May 25, 202618.0018.3017.8517.9017.90-0.28%68,434
May 22, 202617.7017.9517.7017.9517.951.70%113,530
May 21, 202617.6017.7017.6017.6517.65-0.28%18,003
May 20, 202617.5517.7017.5517.7017.70-20,837
May 19, 202617.5517.7017.5517.7017.70-19,110
May 18, 202617.6517.8517.6517.7017.700.28%23,995
May 15, 202617.6517.6517.4517.6517.65-52,122
May 14, 202617.6017.6517.6017.6517.65-35,772
May 13, 202617.7017.7017.5517.6517.650.28%27,355
May 12, 202617.5017.6017.5017.6017.60-0.56%16,253
May 11, 202617.5517.7017.4517.7017.700.28%89,106
May 8, 202617.6517.7017.5517.6517.65-0.28%20,100
May 7, 202617.6517.7017.5017.7017.70-43,693
May 6, 202617.8517.8517.5517.7017.70-38,824
May 5, 202617.5017.7017.4517.7017.70-43,279
May 4, 202617.6017.7017.5017.7017.700.85%34,722
Apr 30, 202617.5517.7517.5017.5517.550.29%34,202
Apr 29, 202617.6017.7017.5017.5017.50-1.13%56,465
Apr 28, 202617.6017.7517.6017.7017.70-0.28%22,304
Apr 27, 202617.6517.8517.6017.7517.751.14%52,447
Apr 24, 202617.5517.5517.5517.5517.55-0.57%2,094
Apr 23, 202617.9517.9517.5017.6517.65-0.28%38,446
Apr 22, 202617.6517.7017.6517.7017.700.57%41,691
Apr 21, 202617.8017.8517.5017.6017.60-1.12%39,350
Apr 20, 202617.7017.8017.5517.8017.800.56%52,773
Apr 17, 202617.8517.9017.7017.7017.70-1.12%57,254
Apr 16, 202618.2018.2017.7517.9017.90-0.83%96,317
Apr 15, 202618.0518.2517.9018.0518.050.84%66,709
Apr 14, 202617.9517.9517.9017.9017.900.28%17,309
Apr 13, 202618.0018.0517.6017.8517.85-0.83%180,457
Apr 10, 202618.1018.1017.9518.0018.00-0.28%31,288
Apr 9, 202617.9518.2517.9518.0518.05-54,050
Apr 8, 202618.3518.3517.9518.0518.05-40,849
Apr 7, 202618.0018.0517.8518.0518.050.84%78,154
Apr 2, 202617.8018.1517.8017.9017.90-0.56%111,371
Apr 1, 202618.0018.0017.6518.0018.000.28%23,002
Mar 31, 202618.0018.1017.8017.9517.95-0.28%40,002
Mar 30, 202617.3018.1517.3018.0018.002.27%68,500
Mar 27, 202617.6017.6017.5017.6017.60-0.28%26,233
Mar 26, 202617.7517.7517.4017.6517.65-0.56%80,827
Mar 25, 202618.0018.0017.5017.7517.75-0.84%64,817
Mar 24, 202617.7017.9017.5517.9017.90-27,013
Mar 23, 202617.6517.9517.6517.9017.90-53,524