China Television Company, Ltd. - 9928.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.9	17.7	17.7	17.9	17.6	8,414
November 06, 2025	18	17.65	17.65	18	17.65	25,100
November 05, 2025	17.5	17.6	17.6	17.7	17.45	30,383
November 04, 2025	17.45	17.5	17.5	17.6	17.45	33,067
November 03, 2025	17.85	17.65	17.65	17.85	17.6	21,707
October 31, 2025	17.8	17.5	17.5	17.8	17.45	23,089
October 30, 2025	18.05	17.5	17.5	18.05	17.5	77,170
October 29, 2025	17.8	17.95	17.95	17.95	17.8	9,411
October 28, 2025	18.15	17.8	17.8	18.15	17.75	72,092
October 27, 2025	17.65	17.7	17.7	18.1	17.65	68,501
October 23, 2025	17.65	17.8	17.8	18	17.65	37,060
October 22, 2025	17.95	17.8	17.8	18.2	17.8	29,550
October 21, 2025	18	17.8	17.8	18	17.8	30,031
October 20, 2025	17.9	18	18	18.25	17.7	209,719
October 17, 2025	17.45	17.65	17.65	17.85	17.4	70,039
October 16, 2025	17.4	17.4	17.4	17.5	17.35	37,023
October 15, 2025	17.4	17.3	17.3	17.55	17.3	19,000
October 14, 2025	17	17.3	17.3	17.35	17	41,346
October 13, 2025	17.35	17.3	17.3	17.55	17.25	55,187
October 09, 2025	17.35	17.5	17.5	17.5	17.3	19,162
October 08, 2025	17.3	17.35	17.35	17.5	17.3	6,436
October 07, 2025	17.2	17.4	17.4	17.6	17.2	28,575
October 03, 2025	17.2	17.2	17.2	17.25	17.2	20,535
October 02, 2025	17.25	17.2	17.2	17.35	17.2	17,711
October 01, 2025	17.2	17.35	17.35	17.45	17.2	18,097
September 30, 2025	17.55	17.35	17.35	17.55	17.35	12,711
September 29, 2025	17.55	17.55	17.55	17.55	17.55	0
September 26, 2025	17.35	17.55	17.55	17.55	17.3	26,100
September 25, 2025	17.5	17.55	17.55	17.55	17.35	52,210
September 24, 2025	17.75	17.55	17.55	17.75	17.5	53,421
September 23, 2025	17.8	17.55	17.55	17.8	17.5	22,030
September 22, 2025	17.65	17.7	17.7	17.75	17.5	35,617
September 19, 2025	17.65	17.65	17.65	17.75	17.5	57,000
September 18, 2025	17.95	17.65	17.65	17.95	17.55	34,079
September 17, 2025	17.7	17.9	17.9	17.9	17.5	65,925
September 16, 2025	17.85	17.7	17.7	17.85	17.6	16,002
September 15, 2025	17.85	17.8	17.8	18	17.65	25,153
September 12, 2025	17.9	17.9	17.9	17.9	17.65	48,774
September 11, 2025	17.95	17.95	17.95	18.05	17.7	23,000
September 10, 2025	17.9	17.95	17.95	18.1	17.9	21,012
September 09, 2025	18.35	18	18	18.4	17.85	113,210
September 08, 2025	18.4	18.3	18.3	18.4	18.05	72,020
September 05, 2025	18.2	18.3	18.3	18.3	18.2	9,354
September 04, 2025	18.55	18.25	18.25	18.6	18.2	38,200
September 03, 2025	18.5	18.45	18.45	18.75	18.4	80,141
September 02, 2025	18.4	18.45	18.45	18.8	18	160,000
September 01, 2025	17.9	18	18	18.1	17.9	71,411
August 29, 2025	18.3	18	18	18.3	17.8	61,003
August 28, 2025	17.7	18.05	18.05	18.15	17.65	131,521
August 27, 2025	17.65	17.5	17.5	17.7	17.4	43,227
August 26, 2025	17.75	17.5	17.5	17.95	17.5	80,352
August 25, 2025	18.1	17.75	17.75	18.3	17.75	208,145
August 22, 2025	18.8	18.4	18.4	18.9	18	495,379
August 21, 2025	17.4	18.8	18.8	18.85	17.2	301,622
August 20, 2025	17.4	17.3	17.3	17.45	17	104,239
August 19, 2025	17.3	17.3	17.3	17.4	17.2	71,340
August 18, 2025	17.05	17.2	17.2	17.4	17.05	53,836
August 15, 2025	17.1	17.1	17.1	17.35	17	44,637
August 14, 2025	17.35	17.2	17.2	17.45	17.1	62,834
August 13, 2025	17.4	17.1	17.1	17.4	17.1	66,857

China Television Company, Ltd. (9928.TW) TAI