China Times Publishing Comp. (TPEX:8923)
Taiwan · Delayed Price · Currency is TWD 19.90
0.00 (0.00%)
At close: Feb 9, 2026
TPEX:8923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.75% | 12,016 |
| Jan 27, 2026 | 19.45 | 20.05 | 19.45 | 20.05 | 20.05 | 3.89% | 7,301 |
| Jan 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.98% | 2,153 |
| Jan 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 3.08% | 2,570 |
| Jan 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | 1,000 |
| Jan 15, 2026 | 19.45 | 19.45 | 19.40 | 19.40 | 19.40 | 0.52% | 2,003 |
| Jan 7, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -3.50% | 5,118 |
| Dec 29, 2025 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | 2.56% | 2,003 |
| Dec 26, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -4.88% | 10,121 |
| Dec 17, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 4.59% | 6,108 |
| Dec 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.49% | 1,128 |
| Dec 10, 2025 | 19.80 | 20.10 | 19.80 | 20.10 | 20.10 | 1.52% | 2,202 |
| Dec 9, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | 3,271 |
| Dec 8, 2025 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | 2,100 |
| Dec 5, 2025 | 19.20 | 19.90 | 19.20 | 19.90 | 19.90 | -0.75% | 3,000 |
| Dec 1, 2025 | 19.70 | 20.05 | 19.70 | 20.05 | 20.05 | 0.75% | 11,562 |
| Nov 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | 1,002 |
| Nov 25, 2025 | 19.55 | 19.55 | 19.40 | 19.50 | 19.50 | 0.52% | 5,000 |
| Nov 24, 2025 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | -4.20% | 16,336 |
| Nov 21, 2025 | 19.70 | 20.25 | 19.70 | 20.25 | 20.25 | 2.27% | 5,006 |
| Nov 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1,000 |
| Nov 18, 2025 | 20.05 | 20.05 | 19.80 | 19.80 | 19.80 | -2.70% | 10,409 |
| Nov 17, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.25% | 4,000 |
| Nov 14, 2025 | 20.35 | 20.40 | 20.15 | 20.40 | 20.40 | 2.00% | 5,000 |
| Nov 13, 2025 | 20.05 | 20.15 | 20.00 | 20.00 | 20.00 | -0.99% | 8,001 |
| Nov 12, 2025 | 20.15 | 20.55 | 20.00 | 20.20 | 20.20 | -4.04% | 59,525 |
| Nov 11, 2025 | 20.15 | 21.50 | 20.00 | 21.05 | 21.05 | 2.93% | 30,011 |
| Nov 7, 2025 | 20.20 | 20.45 | 20.20 | 20.45 | 20.45 | -0.24% | 3,000 |
| Nov 6, 2025 | 20.20 | 21.50 | 20.20 | 20.50 | 20.50 | -0.24% | 71,100 |
| Nov 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.74% | 1,085 |
| Nov 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.49% | 2,127 |
| Oct 31, 2025 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -0.24% | 6,050 |
| Oct 29, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -2.84% | 1,009 |
| Oct 28, 2025 | 20.75 | 21.15 | 20.75 | 21.15 | 21.15 | 3.17% | 3,065 |
| Oct 27, 2025 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | -1.68% | 3,938 |
| Oct 23, 2025 | 20.90 | 21.45 | 20.70 | 20.85 | 20.85 | -4.58% | 9,247 |
| Oct 22, 2025 | 20.60 | 22.00 | 20.60 | 21.85 | 21.85 | 6.85% | 27,452 |
| Oct 21, 2025 | 20.95 | 20.95 | 20.45 | 20.45 | 20.45 | -5.10% | 6,122 |
| Oct 20, 2025 | 21.00 | 22.05 | 20.90 | 21.55 | 21.55 | 2.62% | 16,298 |
| Oct 17, 2025 | 20.90 | 21.00 | 20.40 | 21.00 | 21.00 | 2.69% | 47,051 |
| Oct 16, 2025 | 20.80 | 20.80 | 20.30 | 20.45 | 20.45 | -1.21% | 69,000 |
| Oct 15, 2025 | 20.60 | 20.90 | 20.35 | 20.70 | 20.70 | 0.49% | 7,264 |
| Oct 14, 2025 | 20.65 | 20.65 | 20.55 | 20.60 | 20.60 | 2.74% | 5,015 |
| Oct 13, 2025 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | -1.96% | 4,140 |
| Oct 9, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.74% | 1,000 |
| Oct 8, 2025 | 20.30 | 20.35 | 20.30 | 20.30 | 20.30 | -2.40% | 4,061 |
| Oct 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | 1,838 |
| Oct 3, 2025 | 20.35 | 20.35 | 20.15 | 20.20 | 20.20 | -1.46% | 11,347 |
| Oct 2, 2025 | 23.20 | 23.20 | 20.40 | 20.50 | 20.50 | -9.09% | 63,806 |
| Oct 1, 2025 | 20.20 | 22.55 | 20.05 | 22.55 | 22.55 | 9.47% | 84,826 |