Taiwan Television Enterprise Co.,Ltd. (TPEX:8329)
Taiwan · Delayed Price · Currency is TWD 10.90
-0.05 (-0.46%)
Oct 9, 2025, 12:29 PM CST
TPEX:8329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 12.05 | 12.05 | 11.85 | 12.05 | 11.30 | - | 46,183 |
| Aug 18, 2025 | 12.00 | 12.05 | 11.55 | 12.05 | 11.30 | 0.42% | 19,098 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.25 | - | 201 |
| Aug 14, 2025 | 11.55 | 12.00 | 11.05 | 12.00 | 11.25 | -0.41% | 53,202 |
| Aug 13, 2025 | 11.90 | 12.10 | 11.85 | 12.05 | 11.30 | -2.82% | 39,243 |
| Aug 12, 2025 | 12.30 | 12.40 | 11.85 | 12.40 | 11.63 | - | 9,000 |
| Aug 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 11.63 | 4.20% | 12 |
| Aug 8, 2025 | 12.30 | 12.30 | 11.90 | 11.90 | 11.16 | -0.42% | 18,082 |
| Aug 7, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.20 | -3.63% | 19,000 |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 11.63 | - | - |
| Aug 5, 2025 | 11.90 | 12.40 | 11.90 | 12.40 | 11.63 | - | 15,326 |
| Aug 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 11.63 | 4.20% | 41 |
| Aug 1, 2025 | 11.90 | 12.25 | 11.85 | 11.90 | 11.16 | -2.46% | 15,673 |
| Jul 31, 2025 | 11.95 | 12.40 | 11.95 | 12.20 | 11.44 | 1.67% | 16,041 |