China Times Publishing Comp. (TPEX:8923)
Taiwan · Delayed Price · Currency is TWD 19.10
-0.45 (-2.30%)
May 8, 2026, 11:33 AM CST
TPEX:8923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.30% | 4,223 |
| Apr 28, 2026 | 19.25 | 19.55 | 19.25 | 19.55 | 19.55 | 1.82% | 3,311 |
| Apr 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | 1,117 |
| Apr 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.75% | 1,317 |
| Apr 22, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 3.37% | 7,210 |
| Apr 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.77% | 3,546 |
| Apr 20, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - | 1,044 |
| Apr 17, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.24% | 1,000 |
| Apr 15, 2026 | 20.15 | 20.15 | 20.10 | 20.10 | 20.10 | 2.29% | 2,000 |
| Apr 13, 2026 | 19.45 | 19.65 | 19.45 | 19.65 | 19.65 | 1.81% | 2,021 |
| Apr 10, 2026 | 19.25 | 19.40 | 19.25 | 19.30 | 19.30 | -2.03% | 7,441 |
| Apr 8, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | -2.72% | 5,565 |
| Apr 7, 2026 | 20.05 | 20.40 | 20.05 | 20.25 | 20.25 | 0.50% | 120,737 |
| Apr 2, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.00% | 1,505 |
| Apr 1, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.05% | 3,166 |
| Mar 30, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -2.49% | 2,117 |
| Mar 27, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.26% | 2,010 |
| Mar 26, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.22% | 2,010 |
| Mar 25, 2026 | 20.25 | 20.25 | 19.75 | 20.25 | 20.25 | 0.25% | 20,188 |
| Mar 24, 2026 | 18.65 | 20.20 | 18.65 | 20.20 | 20.20 | 4.94% | 5,099 |
| Mar 23, 2026 | 19.35 | 19.80 | 19.25 | 19.25 | 19.25 | -3.75% | 6,316 |
| Mar 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 1,006 |
| Mar 13, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.25% | 2,226 |
| Mar 12, 2026 | 19.50 | 20.05 | 19.40 | 20.05 | 20.05 | 0.75% | 30,181 |
| Mar 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | 2,319 |
| Mar 10, 2026 | 19.25 | 19.65 | 19.15 | 19.30 | 19.30 | 3.21% | 14,016 |
| Mar 9, 2026 | 18.10 | 19.00 | 18.10 | 18.70 | 18.70 | -4.35% | 14,207 |
| Mar 4, 2026 | 19.15 | 19.55 | 19.15 | 19.55 | 19.55 | 2.09% | 2,005 |
| Mar 3, 2026 | 19.30 | 19.30 | 19.15 | 19.15 | 19.15 | -4.01% | 3,000 |
| Mar 2, 2026 | 19.75 | 19.95 | 19.75 | 19.95 | 19.95 | 4.45% | 5,054 |
| Feb 25, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -4.02% | 7,150 |
| 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 |