China Television Company, Ltd. (TPE:9928)
Taiwan · Delayed Price · Currency is TWD 17.70
+0.15 (0.85%)
Jul 20, 2026, 1:30 PM CST
China Television Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 18.30 | 18.30 | 17.20 | 17.55 | 17.55 | -4.62% | 131,471 |
| Jul 16, 2026 | 18.65 | 18.65 | 18.35 | 18.40 | 18.40 | - | 21,203 |
| Jul 15, 2026 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 0.55% | 30,363 |
| Jul 14, 2026 | 18.70 | 18.80 | 18.25 | 18.30 | 18.30 | -1.61% | 80,702 |
| Jul 13, 2026 | 18.65 | 18.70 | 18.50 | 18.60 | 18.60 | -0.27% | 44,000 |
| Jul 9, 2026 | 18.50 | 18.90 | 18.50 | 18.65 | 18.65 | 0.81% | 12,484 |
| Jul 8, 2026 | 18.45 | 18.55 | 18.40 | 18.50 | 18.50 | 0.27% | 26,098 |
| Jul 7, 2026 | 18.70 | 18.70 | 18.45 | 18.45 | 18.45 | -0.81% | 53,220 |
| Jul 6, 2026 | 18.70 | 18.75 | 18.50 | 18.60 | 18.60 | -0.53% | 80,060 |
| Jul 3, 2026 | 18.60 | 18.75 | 18.50 | 18.70 | 18.70 | - | 109,100 |
| Jul 2, 2026 | 18.50 | 18.80 | 18.50 | 18.70 | 18.70 | 1.08% | 26,297 |
| Jul 1, 2026 | 18.60 | 18.65 | 18.50 | 18.50 | 18.50 | -0.54% | 41,389 |
| Jun 30, 2026 | 19.05 | 19.05 | 18.60 | 18.60 | 18.60 | - | 22,204 |
| Jun 29, 2026 | 18.55 | 18.60 | 18.55 | 18.60 | 18.60 | -0.27% | 12,031 |
| Jun 26, 2026 | 18.85 | 18.85 | 18.50 | 18.65 | 18.65 | - | 35,080 |
| Jun 25, 2026 | 18.55 | 18.80 | 18.50 | 18.65 | 18.65 | 0.54% | 60,182 |
| Jun 24, 2026 | 18.90 | 18.90 | 18.55 | 18.55 | 18.55 | -1.07% | 34,105 |
| Jun 23, 2026 | 18.80 | 19.05 | 18.60 | 18.75 | 18.75 | 0.81% | 61,113 |
| Jun 22, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | - | 46,310 |
| Jun 18, 2026 | 19.00 | 19.00 | 18.55 | 18.60 | 18.60 | -2.36% | 109,793 |
| Jun 17, 2026 | 18.35 | 19.30 | 18.20 | 19.05 | 19.05 | 5.54% | 216,711 |
| Jun 16, 2026 | 17.90 | 18.25 | 17.90 | 18.05 | 18.05 | 0.84% | 58,810 |
| Jun 15, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - | 15,136 |
| Jun 12, 2026 | 17.75 | 18.00 | 17.75 | 17.90 | 17.90 | -0.28% | 9,911 |
| Jun 11, 2026 | 18.40 | 18.40 | 17.65 | 17.95 | 17.95 | 0.84% | 72,829 |
| Jun 10, 2026 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | -0.56% | 54,139 |
| Jun 9, 2026 | 18.00 | 18.00 | 17.85 | 17.90 | 17.90 | - | 36,699 |
| Jun 8, 2026 | 17.75 | 18.15 | 17.70 | 17.90 | 17.90 | - | 44,683 |
| Jun 5, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 46,159 |
| Jun 4, 2026 | 18.00 | 18.05 | 17.90 | 18.00 | 18.00 | 0.28% | 30,038 |
| Jun 3, 2026 | 18.00 | 18.10 | 17.90 | 17.95 | 17.95 | -0.28% | 79,015 |
| Jun 2, 2026 | 17.85 | 18.00 | 17.65 | 18.00 | 18.00 | 0.56% | 46,612 |
| Jun 1, 2026 | 17.55 | 17.90 | 17.50 | 17.90 | 17.90 | - | 130,466 |
| May 29, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | - | 28,406 |
| May 28, 2026 | 17.75 | 18.00 | 17.60 | 17.90 | 17.90 | 0.56% | 46,531 |
| May 27, 2026 | 17.95 | 17.95 | 17.60 | 17.80 | 17.80 | -0.84% | 43,816 |
| May 26, 2026 | 18.00 | 18.00 | 17.85 | 17.95 | 17.95 | 0.28% | 13,617 |
| May 25, 2026 | 18.00 | 18.30 | 17.85 | 17.90 | 17.90 | -0.28% | 68,434 |
| May 22, 2026 | 17.70 | 17.95 | 17.70 | 17.95 | 17.95 | 1.70% | 113,530 |
| May 21, 2026 | 17.60 | 17.70 | 17.60 | 17.65 | 17.65 | -0.28% | 18,003 |
| May 20, 2026 | 17.55 | 17.70 | 17.55 | 17.70 | 17.70 | - | 20,837 |
| May 19, 2026 | 17.55 | 17.70 | 17.55 | 17.70 | 17.70 | - | 19,110 |
| May 18, 2026 | 17.65 | 17.85 | 17.65 | 17.70 | 17.70 | 0.28% | 23,995 |
| May 15, 2026 | 17.65 | 17.65 | 17.45 | 17.65 | 17.65 | - | 52,122 |
| May 14, 2026 | 17.60 | 17.65 | 17.60 | 17.65 | 17.65 | - | 35,772 |
| May 13, 2026 | 17.70 | 17.70 | 17.55 | 17.65 | 17.65 | 0.28% | 27,355 |
| May 12, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | -0.56% | 16,253 |
| May 11, 2026 | 17.55 | 17.70 | 17.45 | 17.70 | 17.70 | 0.28% | 89,106 |
| May 8, 2026 | 17.65 | 17.70 | 17.55 | 17.65 | 17.65 | -0.28% | 20,100 |
| May 7, 2026 | 17.65 | 17.70 | 17.50 | 17.70 | 17.70 | - | 43,693 |