Skip to main content
logo
China Television Company, Ltd. (TPE:9928)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.80
-0.05 (-0.28%)
Oct 8, 2026, 1:30 PM CST

China Television Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202617.8517.8517.7017.8017.80-0.28%22,121
Oct 7, 202618.0018.0017.8517.8517.85-1.11%30,747
Oct 6, 202618.2518.3017.9518.0518.050.28%37,057
Oct 5, 202618.6518.6517.8518.0018.00-52,442
Oct 2, 202618.0018.0017.9018.0018.00-0.28%14,000
Oct 1, 202617.9018.2017.8518.0518.051.69%72,144
Sep 30, 202617.9017.9017.6517.7517.75-0.28%31,338
Sep 29, 202617.7517.9017.6017.8017.801.42%62,990
Sep 24, 202617.6017.6017.5017.5517.55-0.28%40,105
Sep 23, 202617.6517.6517.6017.6017.60-0.28%8,577
Sep 22, 202617.6017.7517.6017.6517.65-0.28%19,960
Sep 21, 202617.6517.8017.5517.7017.700.57%12,159
Sep 18, 202617.5017.6517.5017.6017.60-0.56%67,173
Sep 17, 202617.7017.7017.6017.7017.70-0.28%19,502
Sep 16, 202617.5517.7517.4017.7517.750.28%80,253
Sep 15, 202617.6017.7017.6017.7017.700.57%32,000
Sep 14, 202617.6017.8517.6017.6017.60-53,420
Sep 11, 202617.5017.7517.5017.6017.60-0.56%60,036
Sep 10, 202617.7017.7017.5017.7017.70-0.28%56,648
Sep 9, 202617.8017.9017.6517.7517.75-44,516
Sep 8, 202617.7517.8017.6017.7517.75-0.28%59,101
Sep 7, 202617.9017.9017.8017.8017.80-0.28%32,166
Sep 4, 202617.9017.9517.8017.8517.85-0.83%39,002
Sep 3, 202618.0018.1017.9518.0018.000.84%29,516
Sep 2, 202617.8018.0017.7017.8517.850.56%64,176
Sep 1, 202617.8518.0017.7517.7517.75-0.84%88,976
Aug 31, 202617.9517.9517.7517.9017.90-0.28%33,702
Aug 28, 202618.0018.1017.8517.9517.95-24,462
Aug 27, 202618.1518.1517.9017.9517.95-0.83%46,612
Aug 26, 202618.1518.2017.9018.1018.10-0.28%66,193
Aug 25, 202618.3018.3517.9518.1518.15-0.82%45,760
Aug 24, 202618.5018.5018.1518.3018.30-0.81%99,001
Aug 21, 202618.5518.5518.2518.4518.45-0.27%61,000
Aug 20, 202618.5518.5518.2518.5018.50-0.54%59,245
Aug 19, 202618.4018.6518.4018.6018.60-30,941
Aug 18, 202618.7018.7018.5018.6018.60-54,429
Aug 17, 202618.6018.6018.4518.6018.60-23,817
Aug 14, 202618.7018.7018.3018.6018.601.09%54,080
Aug 13, 202618.4018.5018.3018.4018.400.27%66,000
Aug 12, 202618.4018.4018.2518.3518.350.55%28,146
Aug 11, 202618.1518.2518.0018.2518.250.27%48,793
Aug 10, 202618.1018.4018.1018.2018.20-41,491
Aug 7, 202618.1018.2018.0518.2018.200.28%32,141
Aug 6, 202617.9018.5017.9018.1518.150.83%33,651
Aug 5, 202617.9518.0517.9018.0018.000.28%65,266
Aug 4, 202618.0518.1017.8017.9517.95-1.10%34,079
Aug 3, 202618.1018.2018.0518.1518.15-0.27%6,236
Jul 31, 202618.4018.4018.0018.2018.201.39%65,547
Jul 30, 202618.1518.1517.8017.9517.95-46,000
Jul 29, 202618.5018.5017.8017.9517.95-0.83%96,723