Taiwan Television Enterprise Co.,Ltd. (TPEX:8329)
Taiwan · Delayed Price · Currency is TWD 10.85
+0.05 (0.46%)
Oct 31, 2025, 1:40 PM CST
TPEX:8329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.55 | 10.85 | 10.55 | 10.85 | 10.85 | 0.46% | 4,020 |
| Oct 30, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 20,000 |
| Oct 29, 2025 | 10.55 | 11.20 | 10.50 | 10.70 | 10.70 | -3.17% | 51,130 |
| Oct 28, 2025 | 10.60 | 11.05 | 10.55 | 11.05 | 11.05 | 1.38% | 20,142 |
| Oct 27, 2025 | 11.00 | 11.40 | 10.90 | 10.90 | 10.90 | - | 10,010 |
| Oct 23, 2025 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | - | 14,012 |
| Oct 22, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 10,000 |
| Oct 21, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.46% | 13,000 |
| Oct 20, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 20,001 |
| Oct 17, 2025 | 10.85 | 11.00 | 10.85 | 11.00 | 11.00 | 0.92% | 21,000 |
| Oct 16, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 4,000 |
| Oct 15, 2025 | 11.20 | 11.20 | 10.70 | 11.00 | 11.00 | - | 20,010 |
| Oct 14, 2025 | 11.05 | 11.05 | 10.85 | 11.00 | 11.00 | -0.45% | 19,001 |
| Oct 13, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.38% | 1,013 |
| Oct 9, 2025 | 11.00 | 11.40 | 10.90 | 10.90 | 10.90 | -0.46% | 11,111 |
| Oct 8, 2025 | 10.90 | 10.95 | 10.85 | 10.95 | 10.95 | -0.45% | 15,000 |
| Oct 7, 2025 | 11.05 | 11.05 | 10.95 | 11.00 | 11.00 | -0.45% | 19,020 |
| Oct 3, 2025 | 11.05 | 11.10 | 11.00 | 11.05 | 11.05 | - | 62,000 |
| Oct 2, 2025 | 11.00 | 11.10 | 10.95 | 11.05 | 11.05 | 3.76% | 72,722 |
| Oct 1, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | -3.62% | 8,000 |
| Sep 30, 2025 | 10.60 | 11.05 | 10.60 | 11.05 | 11.05 | 3.27% | 1,250 |
| Sep 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 26, 2025 | 10.55 | 10.85 | 10.45 | 10.70 | 10.70 | -0.93% | 69,360 |
| Sep 25, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 2,008 |
| Sep 24, 2025 | 10.55 | 11.00 | 10.55 | 11.00 | 11.00 | 1.85% | 6,050 |
| Sep 23, 2025 | 10.55 | 11.00 | 10.50 | 10.80 | 10.80 | - | 11,000 |
| Sep 22, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 19, 2025 | 10.95 | 11.05 | 10.55 | 10.80 | 10.80 | -1.82% | 60,300 |
| Sep 18, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -3.08% | 28,000 |
| Sep 17, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Sep 16, 2025 | 11.55 | 11.55 | 11.35 | 11.35 | 11.35 | - | 8,100 |
| Sep 15, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.87% | 2,000 |
| Sep 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.88% | 4,000 |
| Sep 11, 2025 | 11.55 | 11.55 | 11.35 | 11.35 | 11.35 | -0.87% | 17,900 |
| Sep 10, 2025 | 11.40 | 11.55 | 11.40 | 11.45 | 11.45 | -1.72% | 30,000 |
| Sep 9, 2025 | 11.20 | 11.65 | 11.20 | 11.65 | 11.65 | 3.10% | 3,043 |
| Sep 8, 2025 | 11.45 | 11.45 | 11.30 | 11.30 | 11.30 | -1.74% | 2,000 |
| Sep 5, 2025 | 11.20 | 11.65 | 11.15 | 11.50 | 11.50 | 2.68% | 40,000 |
| Sep 4, 2025 | 11.30 | 11.65 | 11.20 | 11.20 | 11.20 | -2.18% | 12,043 |
| Sep 3, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.72% | 6,000 |
| Sep 2, 2025 | 11.65 | 11.65 | 11.30 | 11.65 | 11.65 | 0.87% | 1,063 |
| Sep 1, 2025 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | -0.43% | 8,250 |
| Aug 29, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Aug 28, 2025 | 11.60 | 11.60 | 11.30 | 11.50 | 11.50 | - | 55,610 |
| Aug 27, 2025 | 11.90 | 11.90 | 11.05 | 11.50 | 11.50 | -3.36% | 44,670 |
| Aug 26, 2025 | 11.95 | 12.00 | 11.40 | 11.90 | 11.90 | -0.83% | 50,030 |
| Aug 25, 2025 | 12.45 | 12.45 | 12.00 | 12.00 | 11.25 | 0.42% | 5,059 |
| Aug 22, 2025 | 11.95 | 12.00 | 11.95 | 11.95 | 11.20 | - | 11,150 |
| Aug 21, 2025 | 11.85 | 12.05 | 11.85 | 11.95 | 11.20 | -0.83% | 19,352 |
| Aug 20, 2025 | 11.90 | 12.05 | 11.85 | 12.05 | 11.30 | - | 11,122 |