China Television Company, Ltd. (TPE:9928)
Taiwan · Delayed Price · Currency is TWD 17.75
-0.05 (-0.28%)
Sep 8, 2026, 1:30 PM CST
China Television Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.28% | 32,166 |
| Sep 4, 2026 | 17.90 | 17.95 | 17.80 | 17.85 | 17.85 | -0.83% | 39,002 |
| Sep 3, 2026 | 18.00 | 18.10 | 17.95 | 18.00 | 18.00 | 0.84% | 29,516 |
| Sep 2, 2026 | 17.80 | 18.00 | 17.70 | 17.85 | 17.85 | 0.56% | 64,176 |
| Sep 1, 2026 | 17.85 | 18.00 | 17.75 | 17.75 | 17.75 | -0.84% | 88,976 |
| Aug 31, 2026 | 17.95 | 17.95 | 17.75 | 17.90 | 17.90 | -0.28% | 33,702 |
| Aug 28, 2026 | 18.00 | 18.10 | 17.85 | 17.95 | 17.95 | - | 24,462 |
| Aug 27, 2026 | 18.15 | 18.15 | 17.90 | 17.95 | 17.95 | -0.83% | 46,612 |
| Aug 26, 2026 | 18.15 | 18.20 | 17.90 | 18.10 | 18.10 | -0.28% | 66,193 |
| Aug 25, 2026 | 18.30 | 18.35 | 17.95 | 18.15 | 18.15 | -0.82% | 45,760 |
| Aug 24, 2026 | 18.50 | 18.50 | 18.15 | 18.30 | 18.30 | -0.81% | 99,001 |
| Aug 21, 2026 | 18.55 | 18.55 | 18.25 | 18.45 | 18.45 | -0.27% | 61,000 |
| Aug 20, 2026 | 18.55 | 18.55 | 18.25 | 18.50 | 18.50 | -0.54% | 59,245 |
| Aug 19, 2026 | 18.40 | 18.65 | 18.40 | 18.60 | 18.60 | - | 30,941 |
| Aug 18, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | - | 54,209 |
| Aug 17, 2026 | 18.60 | 18.60 | 18.45 | 18.60 | 18.60 | - | 23,617 |
| Aug 14, 2026 | 18.70 | 18.70 | 18.30 | 18.60 | 18.60 | 1.09% | 54,080 |
| Aug 13, 2026 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | 0.27% | 66,000 |
| Aug 12, 2026 | 18.40 | 18.40 | 18.25 | 18.35 | 18.35 | 0.55% | 28,146 |
| Aug 11, 2026 | 18.15 | 18.25 | 18.00 | 18.25 | 18.25 | 0.27% | 48,793 |
| Aug 10, 2026 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | - | 41,491 |
| Aug 7, 2026 | 18.10 | 18.20 | 18.05 | 18.20 | 18.20 | 0.28% | 32,141 |
| Aug 6, 2026 | 17.90 | 18.50 | 17.90 | 18.15 | 18.15 | 0.83% | 33,651 |
| Aug 5, 2026 | 17.95 | 18.05 | 17.90 | 18.00 | 18.00 | 0.28% | 65,266 |
| Aug 4, 2026 | 18.05 | 18.10 | 17.80 | 17.95 | 17.95 | -1.10% | 34,079 |
| Aug 3, 2026 | 18.10 | 18.20 | 18.05 | 18.15 | 18.15 | -0.27% | 6,236 |
| Jul 31, 2026 | 18.40 | 18.40 | 18.00 | 18.20 | 18.20 | 1.39% | 65,547 |
| Jul 30, 2026 | 18.15 | 18.15 | 17.80 | 17.95 | 17.95 | - | 46,000 |
| Jul 29, 2026 | 18.50 | 18.50 | 17.80 | 17.95 | 17.95 | -0.83% | 96,723 |
| Jul 28, 2026 | 18.20 | 18.20 | 17.95 | 18.10 | 18.10 | 0.28% | 69,505 |
| Jul 27, 2026 | 18.10 | 18.15 | 18.00 | 18.05 | 18.05 | -0.55% | 12,601 |
| Jul 24, 2026 | 18.20 | 18.20 | 18.15 | 18.15 | 18.15 | -0.27% | 14,125 |
| Jul 23, 2026 | 18.20 | 18.35 | 18.00 | 18.20 | 18.20 | 0.83% | 88,052 |
| Jul 22, 2026 | 17.90 | 18.05 | 17.90 | 18.05 | 18.05 | 1.40% | 28,191 |
| Jul 21, 2026 | 17.90 | 18.25 | 17.70 | 17.80 | 17.80 | 0.56% | 60,229 |
| Jul 20, 2026 | 17.75 | 18.00 | 17.70 | 17.70 | 17.70 | 0.85% | 37,837 |
| 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% | 80,712 |
| Jul 13, 2026 | 18.65 | 18.70 | 18.50 | 18.60 | 18.60 | -0.27% | 44,004 |
| 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 |